灿瑞科技(688061)股票行情 灿瑞科技股票行情 688061股票行情_爱股网
灿瑞科技(688061)股票行情
灿瑞科技(688061)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-06 | 34.20 | 34.50 | 0.32 | 0.94% | 33.93 | 34.64 | 5705 | 1964.80 | 1.27% | 0.00 |
| 2025-11-05 | 34.20 | 34.18 | -0.12 | -0.35% | 33.79 | 34.39 | 8140 | 2780.60 | 1.81% | 0.00 |
| 2025-11-04 | 34.62 | 34.30 | -0.43 | -1.24% | 34.07 | 34.95 | 8997 | 3093.75 | 2.00% | 0.00 |
| 2025-11-03 | 35.38 | 34.73 | -0.58 | -1.64% | 34.00 | 35.38 | 9654 | 3335.88 | 2.14% | 0.00 |
| 2025-10-31 | 35.30 | 35.31 | 0.19 | 0.54% | 34.83 | 35.55 | 8726 | 3078.19 | 1.94% | 0.00 |
| 2025-10-30 | 35.60 | 35.12 | -0.67 | -1.87% | 35.08 | 35.99 | 11742 | 4166.69 | 2.61% | 0.00 |
| 2025-10-29 | 36.23 | 35.79 | -0.44 | -1.21% | 35.61 | 36.50 | 8234 | 2956.77 | 1.83% | 0.00 |
| 2025-10-28 | 36.50 | 36.23 | -0.27 | -0.74% | 36.04 | 36.71 | 8434 | 3068.81 | 1.87% | 0.00 |
| 2025-10-27 | 36.12 | 36.50 | 0.51 | 1.42% | 35.64 | 36.63 | 11833 | 4284.25 | 2.63% | 0.00 |
| 2025-10-24 | 35.24 | 35.99 | 0.75 | 2.13% | 35.24 | 36.00 | 10989 | 3936.95 | 2.44% | 0.00 |
| 2025-10-23 | 35.07 | 35.24 | -0.02 | -0.06% | 34.44 | 35.26 | 8489 | 2949.59 | 1.89% | 0.00 |
| 2025-10-22 | 35.23 | 35.26 | -0.13 | -0.37% | 34.73 | 35.86 | 12049 | 4252.36 | 2.68% | 0.00 |
| 2025-10-21 | 34.97 | 35.39 | 0.33 | 0.94% | 34.92 | 35.60 | 8808 | 3115.63 | 1.96% | 0.00 |
| 2025-10-20 | 34.83 | 35.06 | 0.29 | 0.83% | 34.62 | 35.66 | 11725 | 4125.60 | 2.60% | 3.00 |
| 2025-10-17 | 35.40 | 34.77 | -0.74 | -2.08% | 34.35 | 35.63 | 12045 | 4194.94 | 2.78% | 0.00 |
| 2025-10-16 | 35.79 | 35.51 | -0.17 | -0.48% | 35.29 | 36.24 | 11144 | 3964.21 | 2.57% | 0.00 |
| 2025-10-15 | 35.99 | 35.68 | -0.11 | -0.31% | 35.13 | 36.27 | 12421 | 4424.97 | 2.87% | 0.00 |
| 2025-10-14 | 36.82 | 35.79 | -0.78 | -2.13% | 35.68 | 37.49 | 14778 | 5404.85 | 3.41% | 0.00 |
| 2025-10-13 | 35.00 | 36.57 | 0.25 | 0.69% | 34.56 | 36.64 | 16604 | 5984.87 | 3.83% | 0.00 |
| 2025-10-10 | 37.81 | 36.32 | -1.80 | -4.72% | 36.20 | 37.81 | 20111 | 7374.51 | 4.64% | 0.00 |
| 2025-10-09 | 38.50 | 38.12 | -0.23 | -0.60% | 37.78 | 38.90 | 23433 | 9003.19 | 5.41% | 0.00 |
| 2025-09-30 | 37.77 | 38.35 | 0.83 | 2.21% | 37.37 | 38.68 | 21903 | 8358.71 | 5.06% | 0.00 |
| 2025-09-29 | 37.08 | 37.52 | -0.08 | -0.21% | 37.01 | 38.10 | 18053 | 6746.27 | 4.17% | 0.00 |
| 2025-09-26 | 37.58 | 37.60 | -0.16 | -0.42% | 37.47 | 38.66 | 20139 | 7650.16 | 4.65% | 0.00 |
| 2025-09-25 | 38.89 | 37.76 | -1.47 | -3.75% | 37.68 | 38.92 | 31609 | 12076.00 | 7.30% | 0.00 |
| 2025-09-24 | 36.90 | 39.23 | 2.69 | 7.36% | 36.82 | 41.13 | 44237 | 17268.26 | 10.22% | 808.00 |
| 2025-09-23 | 36.34 | 36.54 | 0.20 | 0.55% | 34.88 | 36.60 | 20728 | 7424.33 | 4.79% | 0.00 |
| 2025-09-22 | 35.23 | 36.34 | 1.09 | 3.09% | 35.02 | 36.47 | 14731 | 5288.56 | 3.40% | 0.00 |
| 2025-09-19 | 35.64 | 35.25 | -0.56 | -1.56% | 35.21 | 36.28 | 14814 | 5295.62 | 3.42% | 0.00 |
| 2025-09-18 | 36.21 | 35.81 | -0.43 | -1.19% | 35.28 | 36.88 | 19529 | 7086.75 | 4.51% | 0.00 |
| 2025-09-17 | 36.39 | 36.24 | -0.09 | -0.25% | 35.83 | 36.67 | 16266 | 5889.94 | 3.76% | 0.00 |
| 2025-09-16 | 34.75 | 36.33 | 1.33 | 3.80% | 34.75 | 36.93 | 28807 | 10404.06 | 6.65% | 0.00 |
| 2025-09-15 | 36.65 | 35.00 | 0.66 | 1.92% | 34.84 | 36.83 | 17038 | 6036.21 | 3.93% | 0.00 |
| 2025-09-12 | 34.16 | 34.34 | 0.05 | 0.15% | 34.16 | 34.84 | 13303 | 4586.31 | 3.07% | 0.00 |
| 2025-09-11 | 33.23 | 34.29 | 0.99 | 2.97% | 32.81 | 34.38 | 13268 | 4481.23 | 3.06% | 0.00 |
| 2025-09-10 | 34.28 | 33.30 | -1.00 | -2.92% | 33.13 | 34.63 | 13613 | 4582.15 | 3.14% | 0.00 |
| 2025-09-09 | 33.70 | 34.30 | 0.42 | 1.24% | 33.29 | 35.23 | 22130 | 7607.60 | 5.11% | 0.00 |
| 2025-09-08 | 33.41 | 33.88 | 0.73 | 2.20% | 33.00 | 33.99 | 14227 | 4757.46 | 3.29% | 0.00 |
| 2025-09-05 | 32.48 | 33.15 | 0.67 | 2.06% | 32.06 | 33.22 | 12961 | 4240.55 | 2.99% | 0.00 |
| 2025-09-04 | 32.83 | 32.48 | -0.33 | -1.01% | 32.01 | 33.24 | 16990 | 5532.64 | 3.92% | 0.00 |
| 2025-09-03 | 33.93 | 32.81 | -0.95 | -2.81% | 32.77 | 34.06 | 12655 | 4229.68 | 2.92% | 0.00 |
| 2025-09-02 | 35.16 | 33.76 | -1.39 | -3.95% | 33.27 | 35.19 | 22325 | 7603.41 | 5.16% | 0.00 |
| 2025-09-01 | 35.75 | 35.15 | -0.80 | -2.23% | 34.67 | 36.12 | 24583 | 8654.84 | 5.68% | 366.75 |
| 2025-08-29 | 36.38 | 35.95 | -0.47 | -1.29% | 35.59 | 36.40 | 12683 | 4557.82 | 2.93% | 0.00 |
| 2025-08-28 | 35.74 | 36.42 | 0.87 | 2.45% | 34.91 | 36.49 | 19433 | 6978.78 | 4.49% | 0.00 |
| 2025-08-27 | 36.47 | 35.55 | -0.70 | -1.93% | 35.50 | 37.14 | 21424 | 7813.99 | 4.95% | 0.00 |
| 2025-08-26 | 36.49 | 36.25 | -0.25 | -0.68% | 36.02 | 36.70 | 16460 | 5981.82 | 3.80% | 800.00 |
| 2025-08-25 | 36.79 | 36.50 | -0.24 | -0.65% | 36.38 | 37.82 | 19810 | 7315.39 | 4.58% | 800.00 |
| 2025-08-22 | 36.02 | 36.74 | 0.72 | 2.00% | 36.00 | 36.88 | 19777 | 7234.05 | 4.57% | 0.00 |
| 2025-08-21 | 36.35 | 36.02 | -0.40 | -1.10% | 35.80 | 36.56 | 14736 | 5326.16 | 3.40% | 800.00 |
| 2025-08-20 | 35.70 | 36.42 | 0.74 | 2.07% | 35.08 | 36.52 | 21793 | 7837.98 | 5.03% | 0.00 |
| 2025-08-19 | 35.18 | 35.68 | 0.33 | 0.93% | 35.05 | 35.95 | 13035 | 4632.09 | 3.01% | 0.00 |
| 2025-08-18 | 34.55 | 35.35 | 0.80 | 2.32% | 34.55 | 35.74 | 15863 | 5604.13 | 3.66% | 0.00 |
| 2025-08-15 | 33.72 | 34.55 | 0.99 | 2.95% | 33.51 | 34.67 | 14219 | 4889.82 | 3.28% | 0.00 |
| 2025-08-14 | 34.93 | 33.56 | -1.34 | -3.84% | 33.53 | 35.15 | 14900 | 5104.68 | 3.44% | 0.00 |
| 2025-08-13 | 35.48 | 34.90 | -0.24 | -0.68% | 34.78 | 35.53 | 12676 | 4440.51 | 2.93% | 800.00 |
| 2025-08-12 | 35.47 | 35.14 | -0.33 | -0.93% | 34.94 | 35.66 | 10911 | 3836.51 | 2.52% | 800.00 |
| 2025-08-11 | 35.15 | 35.47 | 0.28 | 0.80% | 34.90 | 35.69 | 10606 | 3750.78 | 2.45% | 0.00 |
| 2025-08-08 | 35.46 | 35.19 | -0.57 | -1.59% | 34.78 | 35.51 | 14216 | 4978.03 | 3.28% | 0.00 |
| 2025-08-07 | 35.52 | 35.76 | 0.38 | 1.07% | 35.01 | 36.16 | 17799 | 6334.88 | 4.11% | 0.00 |
| 2025-08-06 | 34.23 | 35.38 | 1.15 | 3.36% | 34.09 | 35.39 | 13999 | 4885.18 | 3.23% | 0.00 |
| 2025-08-05 | 34.27 | 34.23 | 0.12 | 0.35% | 34.08 | 34.38 | 7642 | 2614.97 | 1.76% | 0.00 |
| 2025-08-04 | 33.75 | 34.11 | 0.36 | 1.07% | 33.38 | 34.13 | 7805 | 2646.23 | 1.80% | 0.00 |
| 2025-08-01 | 33.32 | 33.75 | 0.45 | 1.35% | 33.14 | 33.86 | 11078 | 3719.16 | 2.56% | 2.00 |
| 2025-07-31 | 33.65 | 33.30 | -0.68 | -2.00% | 33.22 | 34.33 | 12675 | 4278.18 | 2.93% | 0.00 |
| 2025-07-30 | 34.30 | 33.98 | -0.32 | -0.93% | 33.59 | 34.30 | 10813 | 3666.53 | 2.50% | 0.00 |
| 2025-07-29 | 33.90 | 34.30 | 0.46 | 1.36% | 33.60 | 34.33 | 13647 | 4640.83 | 3.15% | 0.00 |
| 2025-07-28 | 33.76 | 33.84 | 0.24 | 0.71% | 33.30 | 33.98 | 11436 | 3852.78 | 2.64% | 0.00 |
| 2025-07-25 | 32.66 | 33.60 | 0.73 | 2.22% | 32.66 | 33.88 | 16300 | 5448.96 | 3.76% | 0.00 |
| 2025-07-24 | 32.45 | 32.87 | 0.32 | 0.98% | 32.45 | 32.97 | 9031 | 2965.70 | 2.09% | 0.00 |
| 2025-07-23 | 32.67 | 32.55 | 0.02 | 0.06% | 32.32 | 32.84 | 8399 | 2738.71 | 1.94% | 0.00 |
| 2025-07-22 | 32.72 | 32.53 | -0.19 | -0.58% | 32.34 | 32.79 | 8375 | 2724.81 | 1.93% | 0.00 |
| 2025-07-21 | 32.40 | 32.72 | 0.32 | 0.99% | 32.09 | 32.75 | 7162 | 2333.14 | 1.65% | 0.00 |
| 2025-07-18 | 32.47 | 32.40 | 0.08 | 0.25% | 32.13 | 32.54 | 6501 | 2102.36 | 1.50% | 0.00 |
| 2025-07-17 | 32.30 | 32.32 | 0.05 | 0.15% | 32.06 | 32.49 | 6330 | 2046.55 | 1.46% | 0.00 |
| 2025-07-16 | 32.27 | 32.27 | -0.05 | -0.15% | 32.16 | 32.70 | 6506 | 2108.05 | 1.50% | 0.00 |
| 2025-07-15 | 32.37 | 32.32 | -0.05 | -0.15% | 31.78 | 32.39 | 7449 | 2391.61 | 1.72% | 0.00 |
| 2025-07-14 | 32.32 | 32.37 | 0.16 | 0.50% | 32.02 | 32.58 | 5972 | 1927.20 | 1.38% | 0.00 |
| 2025-07-11 | 31.72 | 32.21 | 0.49 | 1.54% | 31.47 | 32.36 | 9495 | 3033.26 | 2.19% | 0.00 |
| 2025-07-10 | 31.83 | 31.72 | -0.20 | -0.63% | 31.61 | 31.95 | 5830 | 1850.99 | 1.35% | 0.00 |
上证大盘股票行情在线 K线走势图
灿瑞科技(688061)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
