斯瑞新材 (688102) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	42.98	43.97	1.57	3.70%	42.15	43.98	344542	148731	4.43%
2026-05-06	42.33	42.40	0.65	1.56%	42.20	43.65	291555	125035	3.75%
2026-04-30	39.10	41.75	2.64	6.75%	38.97	42.12	297417	121874	3.82%
2026-04-29	38.80	39.11	0.06	0.15%	38.33	39.38	159473	62083	2.05%
2026-04-28	38.90	39.05	1.23	3.25%	37.80	40.60	255950	100215	3.29%
2026-04-27	37.80	37.82	-0.71	-1.84%	37.51	38.86	156011	59253	2.01%
2026-04-24	40.27	38.53	-1.99	-4.91%	38.31	40.47	201312	78769	2.59%
2026-04-23	40.85	40.52	-0.73	-1.77%	39.55	42.04	249303	101336	3.21%
2026-04-22	40.63	41.25	-0.24	-0.58%	39.88	41.33	242206	98546	3.11%
2026-04-21	40.50	41.49	0.50	1.22%	40.32	42.88	292678	121770	3.76%
2026-04-20	38.68	40.99	2.56	6.66%	38.55	41.78	364437	145977	4.69%
2026-04-17	37.18	38.43	1.42	3.84%	36.34	38.56	246256	92953	3.17%
2026-04-16	35.98	37.01	0.75	2.07%	35.81	37.20	189730	69484	2.44%
2026-04-15	36.80	36.26	-0.09	-0.25%	35.97	37.99	278946	103463	3.59%
2026-04-14	34.80	36.35	1.94	5.64%	34.18	36.36	258151	91471	3.32%
2026-04-13	33.45	34.41	0.39	1.15%	33.39	35.10	150453	51705	1.93%
2026-04-10	34.10	34.02	-0.08	-0.23%	34.00	35.09	145287	49988	1.87%
2026-04-09	35.00	34.10	-2.07	-5.72%	33.01	35.05	227617	77767	2.93%
2026-04-08	34.50	36.17	2.79	8.36%	34.01	36.26	184119	65621	2.50%
2026-04-07	34.50	33.38	-1.01	-2.94%	32.90	34.61	139013	46624	1.89%
2026-04-03	35.98	34.39	-0.80	-2.27%	34.33	36.14	109588	38301	1.49%
2026-04-02	36.00	35.19	-1.03	-2.84%	35.03	36.70	104181	37154	1.42%
2026-04-01	38.18	36.22	-1.04	-2.79%	35.56	38.21	176024	64092	2.39%
2026-03-31	37.32	37.26	-0.14	-0.37%	37.25	39.17	231748	88457	3.15%
2026-03-30	34.20	37.40	2.32	6.61%	34.20	37.97	208604	75987	2.84%
2026-03-27	34.70	35.08	-0.50	-1.41%	33.99	35.50	118838	41378	1.62%
2026-03-26	35.99	35.58	0.48	1.37%	34.68	36.33	168801	60016	2.29%
2026-03-25	35.47	35.10	0.32	0.92%	34.73	35.96	132675	46769	1.80%
2026-03-24	35.34	34.78	0.10	0.29%	33.50	35.50	138701	47639	1.89%
2026-03-23	36.00	34.68	-3.07	-8.13%	34.53	37.80	164317	59176	2.23%
2026-03-20	38.52	37.75	-0.55	-1.44%	37.24	38.95	106608	40600	1.45%
2026-03-19	37.00	38.30	-0.11	-0.29%	36.90	39.36	142647	54420	1.94%
2026-03-18	36.84	38.41	1.75	4.77%	36.52	38.50	135642	51024	1.85%
2026-03-17	38.80	36.66	-1.61	-4.21%	36.66	38.95	112564	42143	1.53%
2026-03-16	38.60	38.27	-0.49	-1.26%	36.80	38.67	146492	55179	2.00%
2026-03-13	41.00	38.76	-2.96	-7.09%	38.76	41.45	178449	71288	2.43%
2026-03-12	41.08	41.72	0.44	1.07%	39.80	41.75	162674	66175	2.22%
2026-03-11	43.38	41.28	-1.57	-3.66%	41.10	43.40	173142	72346	2.36%
2026-03-10	41.98	42.85	1.50	3.63%	41.64	43.43	140599	59977	1.92%
2026-03-09	41.50	41.35	-2.07	-4.77%	40.01	42.56	171538	70274	2.34%
2026-03-06	43.01	43.42	-0.56	-1.27%	43.00	44.99	178480	78997	2.43%
2026-03-05	44.55	43.98	0.42	0.96%	42.51	44.80	194169	84599	2.65%
2026-03-04	40.50	43.56	1.13	2.66%	40.36	44.09	195991	84327	2.67%
2026-03-03	45.87	42.43	-4.05	-8.71%	42.43	45.88	279702	122274	3.81%
2026-03-02	43.27	46.48	2.97	6.83%	42.94	47.00	312023	142648	4.25%
2026-02-27	41.61	43.51	1.48	3.52%	41.38	45.29	288129	125446	3.93%
2026-02-26	39.30	42.03	2.34	5.90%	39.21	42.40	314258	130351	4.28%
2026-02-25	38.35	39.69	1.85	4.89%	38.10	40.18	227225	89362	3.10%
2026-02-24	38.56	37.84	-0.43	-1.12%	37.33	38.76	119971	45712	1.64%
2026-02-13	38.00	38.27	-0.06	-0.16%	38.00	39.28	136907	52899	1.87%
2026-02-12	38.41	38.33	-0.37	-0.96%	38.30	39.16	132254	51133	1.80%
2026-02-11	39.46	38.70	-0.69	-1.75%	38.68	40.29	157022	61891	2.14%
2026-02-10	40.15	39.39	-0.90	-2.23%	38.50	40.17	142236	55831	1.94%
2026-02-09	39.95	40.29	1.57	4.05%	38.81	40.42	180641	71956	2.46%
2026-02-06	38.60	38.72	-0.89	-2.25%	38.11	40.10	179615	69988	2.45%
2026-02-05	38.95	39.61	0.21	0.53%	38.77	40.30	169306	67310	2.31%
2026-02-04	41.46	39.40	-2.64	-6.28%	39.01	41.58	244842	97993	3.34%
2026-02-03	40.45	42.08	1.63	4.03%	39.85	42.65	242609	100531	3.31%
2026-02-02	41.00	40.45	0.02	0.05%	40.35	42.25	192165	79139	2.62%
2026-01-30	40.10	40.43	-0.51	-1.25%	39.12	41.38	228662	91709	3.12%
2026-01-29	42.41	40.94	-1.52	-3.58%	40.91	43.13	252083	105888	3.44%
2026-01-28	44.20	42.46	-1.19	-2.73%	41.51	44.22	236128	100374	3.22%
2026-01-27	43.00	43.65	-0.56	-1.27%	42.67	45.25	247220	108420	3.37%