斯瑞新材(688102)股票行情 斯瑞新材股票行情 688102股票行情_爱股网
斯瑞新材(688102)股票行情
斯瑞新材(688102)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 | 18.89 | 19.23 | 0.33 | 1.75% | 18.80 | 19.40 | 119479 | 22916.84 | 1.63% | 0.00 |
| 2025-11-05 | 18.88 | 18.90 | -0.25 | -1.31% | 18.68 | 19.18 | 100456 | 19013.74 | 1.37% | 0.00 |
| 2025-11-04 | 19.47 | 19.15 | -0.48 | -2.45% | 18.90 | 19.58 | 123967 | 23720.95 | 1.69% | 0.00 |
| 2025-11-03 | 19.18 | 19.63 | 0.23 | 1.19% | 18.85 | 19.97 | 182371 | 35330.99 | 2.49% | 0.00 |
| 2025-10-31 | 19.98 | 19.40 | -0.62 | -3.10% | 19.32 | 20.58 | 219466 | 43456.75 | 3.00% | 0.00 |
| 2025-10-30 | 20.07 | 20.02 | -0.26 | -1.28% | 19.68 | 20.28 | 192626 | 38497.31 | 2.63% | 0.00 |
| 2025-10-29 | 19.32 | 20.28 | 0.75 | 3.84% | 19.18 | 20.67 | 231472 | 46459.71 | 3.16% | 0.00 |
| 2025-10-28 | 18.95 | 19.53 | 0.32 | 1.67% | 18.95 | 20.08 | 252035 | 49465.03 | 3.45% | 0.00 |
| 2025-10-27 | 18.56 | 19.21 | 0.83 | 4.52% | 18.30 | 19.68 | 260569 | 49820.45 | 3.56% | 0.00 |
| 2025-10-24 | 18.00 | 18.38 | 1.06 | 6.12% | 18.00 | 19.02 | 260039 | 48177.16 | 3.56% | 0.00 |
| 2025-10-23 | 17.50 | 17.32 | -0.14 | -0.80% | 16.53 | 17.60 | 141852 | 24029.41 | 1.94% | 20.00 |
| 2025-10-22 | 17.55 | 17.46 | -0.48 | -2.68% | 17.38 | 17.83 | 151211 | 26564.49 | 2.07% | 0.00 |
| 2025-10-21 | 17.30 | 17.94 | 0.98 | 5.78% | 17.00 | 18.50 | 275341 | 49503.12 | 3.76% | 0.00 |
| 2025-10-20 | 16.33 | 16.96 | 0.80 | 4.95% | 16.33 | 17.42 | 157466 | 26772.02 | 2.15% | 0.00 |
| 2025-10-17 | 17.10 | 16.16 | -0.83 | -4.89% | 16.10 | 17.30 | 148863 | 24694.61 | 2.04% | 0.00 |
| 2025-10-16 | 17.35 | 16.99 | -0.49 | -2.80% | 16.84 | 17.47 | 104667 | 17836.17 | 1.43% | 0.00 |
| 2025-10-15 | 17.10 | 17.48 | 0.42 | 2.46% | 16.70 | 17.50 | 104000 | 17872.11 | 1.42% | 0.00 |
| 2025-10-14 | 17.86 | 17.06 | -0.45 | -2.57% | 17.02 | 17.86 | 133405 | 23272.39 | 1.82% | 0.00 |
| 2025-10-13 | 16.52 | 17.51 | 0.36 | 2.10% | 16.46 | 17.56 | 153234 | 26480.42 | 2.09% | 0.00 |
| 2025-10-10 | 18.00 | 17.15 | -1.10 | -6.03% | 17.08 | 18.15 | 178309 | 31131.82 | 2.44% | 0.00 |
| 2025-10-09 | 17.60 | 18.25 | 0.71 | 4.05% | 17.60 | 18.88 | 217327 | 39546.23 | 2.97% | 0.00 |
| 2025-09-30 | 17.46 | 17.54 | 0.08 | 0.46% | 17.27 | 17.72 | 132127 | 23074.13 | 1.81% | 21.00 |
| 2025-09-29 | 17.11 | 17.46 | 0.58 | 3.44% | 16.86 | 17.58 | 173752 | 29938.73 | 2.38% | 0.00 |
| 2025-09-26 | 16.80 | 16.88 | 0.09 | 0.54% | 16.67 | 17.26 | 131008 | 22235.56 | 1.79% | 0.00 |
| 2025-09-25 | 16.89 | 16.79 | 0.11 | 0.66% | 16.52 | 16.95 | 107110 | 17913.72 | 1.46% | 5.00 |
| 2025-09-24 | 16.08 | 16.68 | 0.45 | 2.77% | 15.93 | 16.79 | 136270 | 22404.32 | 1.86% | 0.00 |
| 2025-09-23 | 16.56 | 16.23 | -0.33 | -1.99% | 15.82 | 16.64 | 132045 | 21263.20 | 1.81% | 0.00 |
| 2025-09-22 | 15.80 | 16.56 | 0.76 | 4.81% | 15.80 | 16.72 | 158155 | 25844.18 | 2.16% | 20.00 |
| 2025-09-19 | 15.92 | 15.80 | -0.19 | -1.19% | 15.75 | 16.21 | 100569 | 16061.22 | 1.37% | 0.00 |
| 2025-09-18 | 15.82 | 15.99 | 0.05 | 0.31% | 15.72 | 16.53 | 133914 | 21535.58 | 1.83% | 0.00 |
| 2025-09-17 | 15.75 | 15.94 | 0.09 | 0.57% | 15.61 | 16.02 | 70303 | 11167.30 | 0.96% | 0.00 |
| 2025-09-16 | 15.92 | 15.85 | 0.15 | 0.96% | 15.55 | 16.03 | 88220 | 13911.23 | 1.21% | 0.00 |
| 2025-09-15 | 16.30 | 15.70 | -0.55 | -3.38% | 15.60 | 16.40 | 108432 | 17200.67 | 1.48% | 0.00 |
| 2025-09-12 | 16.00 | 16.25 | 0.27 | 1.69% | 15.87 | 16.37 | 109993 | 17784.32 | 1.50% | 0.00 |
| 2025-09-11 | 15.53 | 15.98 | 0.45 | 2.90% | 15.31 | 16.02 | 100831 | 15947.68 | 1.38% | 28.88 |
| 2025-09-10 | 15.60 | 15.53 | -0.01 | -0.06% | 15.39 | 15.88 | 63727 | 9947.22 | 0.87% | 0.00 |
| 2025-09-09 | 16.05 | 15.54 | -0.51 | -3.18% | 15.40 | 16.12 | 89597 | 14056.99 | 1.22% | 0.00 |
| 2025-09-08 | 15.51 | 16.05 | 0.72 | 4.70% | 15.45 | 16.08 | 124553 | 19689.12 | 1.70% | 0.00 |
| 2025-09-05 | 15.01 | 15.33 | 0.41 | 2.75% | 14.90 | 15.34 | 89568 | 13568.36 | 1.22% | 0.00 |
| 2025-09-04 | 15.85 | 14.92 | -0.82 | -5.21% | 14.60 | 16.01 | 166094 | 25376.96 | 2.27% | 0.00 |
| 2025-09-03 | 16.15 | 15.74 | -0.32 | -1.99% | 15.66 | 16.41 | 116008 | 18533.30 | 1.59% | 0.00 |
| 2025-09-02 | 17.33 | 16.06 | -1.23 | -7.11% | 15.90 | 17.38 | 199050 | 32694.53 | 2.72% | 0.00 |
| 2025-09-01 | 17.25 | 17.29 | -0.02 | -0.12% | 16.90 | 17.53 | 119092 | 20463.01 | 1.63% | 30.00 |
| 2025-08-29 | 17.33 | 17.31 | -0.01 | -0.06% | 17.13 | 17.66 | 132270 | 22921.84 | 1.81% | 0.00 |
| 2025-08-28 | 17.75 | 17.32 | 0.04 | 0.23% | 16.80 | 17.83 | 207935 | 35824.25 | 2.84% | 80.00 |
| 2025-08-27 | 16.90 | 17.28 | 0.52 | 3.10% | 16.80 | 18.11 | 260677 | 45336.27 | 3.56% | 0.00 |
| 2025-08-26 | 16.88 | 16.76 | 0.08 | 0.48% | 16.43 | 17.20 | 187391 | 31433.00 | 2.56% | 0.00 |
| 2025-08-25 | 16.00 | 16.68 | 0.69 | 4.32% | 15.91 | 16.80 | 226391 | 37003.43 | 3.10% | 0.00 |
| 2025-08-22 | 15.88 | 15.99 | 0.22 | 1.40% | 15.72 | 16.07 | 104155 | 16570.54 | 1.42% | 0.00 |
| 2025-08-21 | 16.11 | 15.77 | -0.47 | -2.89% | 15.67 | 16.20 | 143721 | 22830.25 | 1.96% | 0.00 |
| 2025-08-20 | 16.38 | 16.24 | -0.01 | -0.06% | 16.02 | 16.58 | 148976 | 24252.55 | 2.04% | 0.00 |
| 2025-08-19 | 16.34 | 16.25 | -0.03 | -0.18% | 16.10 | 16.66 | 152737 | 24926.76 | 2.09% | 0.00 |
| 2025-08-18 | 16.00 | 16.28 | 0.09 | 0.56% | 15.82 | 16.45 | 193068 | 31309.04 | 2.64% | 0.00 |
| 2025-08-15 | 16.00 | 16.19 | 0.49 | 3.12% | 15.89 | 16.70 | 238875 | 38960.86 | 3.27% | 0.00 |
| 2025-08-14 | 16.32 | 15.70 | -0.43 | -2.67% | 15.58 | 16.32 | 154009 | 24385.17 | 2.11% | 0.00 |
| 2025-08-13 | 16.06 | 16.13 | -0.06 | -0.37% | 15.76 | 16.37 | 234673 | 37574.93 | 3.21% | 0.00 |
| 2025-08-12 | 17.00 | 16.19 | -0.91 | -5.32% | 15.96 | 17.17 | 308147 | 50532.38 | 4.21% | 0.00 |
| 2025-08-11 | 16.65 | 17.10 | 0.55 | 3.32% | 16.24 | 17.18 | 247923 | 41682.19 | 3.39% | 0.00 |
| 2025-08-08 | 15.34 | 16.55 | 1.27 | 8.31% | 15.16 | 17.23 | 321103 | 51849.67 | 4.39% | 0.00 |
| 2025-08-07 | 14.88 | 15.28 | 0.40 | 2.69% | 14.72 | 15.45 | 183358 | 27664.16 | 2.51% | 0.00 |
| 2025-08-06 | 14.67 | 14.88 | 0.23 | 1.57% | 14.67 | 15.18 | 138261 | 20639.96 | 1.89% | 2.00 |
| 2025-08-05 | 14.58 | 14.65 | 0.13 | 0.90% | 14.53 | 14.95 | 100274 | 14736.05 | 1.37% | 0.00 |
| 2025-08-04 | 14.33 | 14.52 | 0.13 | 0.90% | 14.23 | 14.64 | 106006 | 15327.99 | 1.45% | 0.00 |
| 2025-08-01 | 14.70 | 14.39 | -0.20 | -1.37% | 14.34 | 14.80 | 106269 | 15442.71 | 1.45% | 0.00 |
| 2025-07-31 | 14.80 | 14.59 | -0.39 | -2.60% | 14.43 | 15.40 | 191488 | 28426.26 | 2.62% | 0.00 |
| 2025-07-30 | 15.33 | 14.98 | 0.02 | 0.13% | 14.83 | 15.80 | 222944 | 33994.69 | 3.05% | 0.00 |
| 2025-07-29 | 14.66 | 14.96 | 0.16 | 1.08% | 14.55 | 14.97 | 140414 | 20666.70 | 1.92% | 102.00 |
| 2025-07-28 | 14.05 | 14.80 | 0.78 | 5.56% | 13.98 | 14.80 | 203615 | 29649.32 | 2.78% | 7.01 |
| 2025-07-25 | 14.32 | 14.02 | -0.26 | -1.82% | 14.01 | 14.32 | 115129 | 16303.37 | 1.57% | 0.00 |
| 2025-07-24 | 14.55 | 14.28 | -0.20 | -1.38% | 14.18 | 14.55 | 162306 | 23224.03 | 2.22% | 0.00 |
| 2025-07-23 | 14.11 | 14.48 | 0.57 | 4.10% | 13.93 | 14.66 | 268512 | 38420.53 | 3.67% | 2.00 |
| 2025-07-22 | 13.96 | 13.91 | 0.05 | 0.36% | 13.72 | 14.08 | 112518 | 15603.42 | 1.54% | 0.00 |
| 2025-07-21 | 13.78 | 13.86 | 0.20 | 1.46% | 13.60 | 13.90 | 103347 | 14220.88 | 1.41% | 0.00 |
| 2025-07-18 | 13.80 | 13.66 | -0.02 | -0.15% | 13.46 | 13.88 | 111515 | 15201.59 | 1.52% | 10.00 |
| 2025-07-17 | 13.48 | 13.68 | 0.20 | 1.48% | 13.42 | 13.72 | 74067 | 10082.07 | 1.01% | 0.00 |
| 2025-07-16 | 13.34 | 13.48 | 0.05 | 0.37% | 13.32 | 13.68 | 81245 | 10969.90 | 1.11% | 5.00 |
| 2025-07-15 | 13.66 | 13.43 | -0.25 | -1.83% | 13.40 | 13.94 | 101040 | 13710.33 | 1.38% | 0.00 |
| 2025-07-14 | 13.48 | 13.68 | 0.28 | 2.09% | 13.38 | 13.87 | 127582 | 17493.40 | 1.74% | 0.00 |
| 2025-07-11 | 13.30 | 13.40 | 0.15 | 1.13% | 13.13 | 13.50 | 93308 | 12422.78 | 1.28% | 35.21 |
| 2025-07-10 | 13.20 | 13.25 | -0.03 | -0.23% | 13.12 | 13.43 | 94893 | 12550.27 | 1.30% | 0.00 |
上证大盘股票行情在线 K线走势图
斯瑞新材(688102)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
