思林杰(688115)股票行情
思林杰(688115)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 |
|---|
| 2026-02-04 | 46.99 | 46.12 | -0.78 | -1.66% | 45.91 | 46.99 | 8549 | 3958.71 | 1.28% | 0.00 |
| 2026-02-03 | 46.22 | 46.90 | 1.18 | 2.58% | 46.04 | 47.40 | 12359 | 5770.87 | 1.85% | 0.00 |
| 2026-02-02 | 46.16 | 45.72 | -1.06 | -2.27% | 45.60 | 46.98 | 11715 | 5431.64 | 1.76% | 0.00 |
| 2026-01-30 | 45.46 | 46.78 | 1.36 | 2.99% | 44.66 | 47.07 | 18413 | 8461.73 | 2.76% | 0.00 |
| 2026-01-29 | 45.58 | 45.42 | -0.21 | -0.46% | 45.00 | 46.28 | 14725 | 6726.07 | 2.21% | 0.00 |
| 2026-01-28 | 46.61 | 45.63 | -0.98 | -2.10% | 45.00 | 46.69 | 26005 | 11835.33 | 3.90% | 0.00 |
| 2026-01-27 | 46.88 | 46.61 | -0.43 | -0.91% | 44.82 | 47.04 | 26943 | 12344.96 | 4.04% | 0.00 |
| 2026-01-26 | 49.10 | 47.04 | -2.96 | -5.92% | 46.00 | 49.11 | 39143 | 18466.32 | 5.87% | 0.00 |
| 2026-01-23 | 52.00 | 50.00 | -2.17 | -4.16% | 49.35 | 52.67 | 40616 | 20557.77 | 6.09% | 0.00 |
| 2026-01-22 | 51.99 | 52.17 | 0.72 | 1.40% | 51.01 | 52.66 | 16227 | 8421.23 | 2.43% | 0.00 |
| 2026-01-21 | 53.85 | 51.45 | -2.05 | -3.83% | 51.06 | 53.85 | 30851 | 15942.02 | 4.63% | 0.00 |
| 2026-01-20 | 59.00 | 53.50 | -5.96 | -10.02% | 50.70 | 59.49 | 55718 | 30251.09 | 8.36% | 0.00 |
| 2026-01-19 | 70.75 | 59.46 | -11.64 | -16.37% | 57.11 | 70.75 | 39296 | 24216.77 | 5.89% | 0.00 |
| 2026-01-16 | 69.65 | 71.10 | 1.47 | 2.11% | 68.88 | 72.00 | 11117 | 7859.94 | 1.67% | 0.00 |
| 2026-01-15 | 70.00 | 69.63 | -0.17 | -0.24% | 67.88 | 70.44 | 9125 | 6288.55 | 1.37% | 0.00 |
| 2026-01-14 | 66.51 | 69.80 | 2.88 | 4.30% | 66.51 | 73.30 | 19212 | 13479.14 | 2.88% | 0.00 |
| 2026-01-13 | 68.00 | 66.92 | -0.76 | -1.12% | 66.68 | 70.72 | 12779 | 8758.16 | 1.92% | 0.00 |
| 2026-01-12 | 64.00 | 67.68 | 3.32 | 5.16% | 62.88 | 70.20 | 20614 | 13882.57 | 3.09% | 0.00 |
| 2026-01-09 | 64.00 | 64.36 | 0.24 | 0.37% | 63.40 | 64.99 | 5308 | 3405.94 | 0.80% | 0.00 |
| 2026-01-08 | 64.28 | 64.12 | -0.16 | -0.25% | 62.62 | 64.99 | 6160 | 3947.83 | 0.92% | 0.00 |
| 2026-01-07 | 64.70 | 64.28 | -0.18 | -0.28% | 63.31 | 65.50 | 8305 | 5327.04 | 1.25% | 0.00 |
| 2026-01-06 | 65.36 | 64.46 | -1.22 | -1.86% | 64.11 | 65.68 | 6093 | 3935.57 | 0.91% | 0.00 |
| 2026-01-05 | 64.66 | 65.68 | 0.10 | 0.15% | 64.66 | 67.00 | 6467 | 4252.22 | 0.97% | 0.00 |
| 2025-12-31 | 64.42 | 65.58 | 1.15 | 1.78% | 63.01 | 65.65 | 6951 | 4485.84 | 1.04% | 0.00 |
| 2025-12-30 | 66.50 | 64.43 | -2.17 | -3.26% | 64.00 | 66.99 | 8392 | 5491.57 | 1.26% | 0.00 |
| 2025-12-29 | 69.65 | 66.60 | -3.05 | -4.38% | 66.11 | 71.32 | 14854 | 10225.51 | 2.23% | 0.00 |
| 2025-12-26 | 67.26 | 69.65 | 2.40 | 3.57% | 66.33 | 70.00 | 13665 | 9339.29 | 2.05% | 0.00 |
| 2025-12-25 | 63.98 | 67.25 | 3.27 | 5.11% | 63.73 | 68.19 | 11322 | 7519.38 | 1.70% | 0.00 |
| 2025-12-24 | 62.33 | 63.98 | 2.05 | 3.31% | 62.33 | 64.20 | 3760 | 2387.33 | 0.56% | 0.00 |
| 2025-12-23 | 62.00 | 61.93 | -0.56 | -0.90% | 61.11 | 62.54 | 2566 | 1590.40 | 0.38% | 0.00 |
| 2025-12-22 | 63.00 | 62.49 | -0.59 | -0.94% | 61.96 | 63.22 | 3870 | 2418.72 | 0.58% | 0.00 |
| 2025-12-19 | 64.57 | 63.08 | -1.49 | -2.31% | 62.49 | 64.83 | 4592 | 2927.26 | 0.69% | 0.00 |
| 2025-12-18 | 61.50 | 64.57 | 2.87 | 4.65% | 61.50 | 66.55 | 8658 | 5570.72 | 1.30% | 0.00 |
| 2025-12-17 | 62.00 | 61.70 | -0.06 | -0.10% | 60.18 | 62.40 | 3668 | 2242.94 | 0.55% | 0.00 |
| 2025-12-16 | 64.38 | 61.76 | -2.14 | -3.35% | 61.08 | 64.38 | 4612 | 2875.10 | 0.69% | 0.00 |
| 2025-12-15 | 62.00 | 63.90 | 2.29 | 3.72% | 61.16 | 65.51 | 8074 | 5116.72 | 1.21% | 0.00 |
| 2025-12-12 | 61.81 | 61.61 | -0.62 | -1.00% | 61.39 | 63.63 | 6082 | 3787.86 | 0.91% | 0.00 |
| 2025-12-11 | 63.51 | 62.23 | -1.67 | -2.61% | 62.06 | 63.88 | 4357 | 2736.73 | 0.65% | 0.00 |
| 2025-12-10 | 63.65 | 63.90 | -0.75 | -1.16% | 63.00 | 64.99 | 5492 | 3493.84 | 0.82% | 0.00 |
| 2025-12-09 | 64.00 | 64.65 | 0.00 | 0.00% | 64.00 | 66.49 | 5633 | 3682.39 | 0.84% | 0.00 |
| 2025-12-08 | 65.00 | 64.65 | -0.85 | -1.30% | 64.40 | 66.99 | 8559 | 5612.68 | 1.28% | 0.00 |
| 2025-12-05 | 65.61 | 65.50 | 0.26 | 0.40% | 64.00 | 65.61 | 4428 | 2863.46 | 0.66% | 0.00 |
| 2025-12-04 | 64.53 | 65.24 | 0.54 | 0.83% | 64.00 | 65.65 | 3195 | 2072.28 | 0.48% | 0.00 |
| 2025-12-03 | 64.98 | 64.70 | -0.34 | -0.52% | 64.00 | 67.49 | 7994 | 5223.48 | 1.20% | 0.00 |
| 2025-12-02 | 65.40 | 65.04 | -0.38 | -0.58% | 63.00 | 65.80 | 7107 | 4596.97 | 1.07% | 0.00 |
| 2025-12-01 | 68.42 | 65.42 | -2.76 | -4.05% | 64.39 | 69.70 | 15810 | 10476.02 | 2.37% | 0.00 |
| 2025-11-28 | 63.90 | 68.18 | 5.20 | 8.26% | 63.01 | 69.00 | 17060 | 11373.43 | 2.56% | 0.00 |
| 2025-11-27 | 63.00 | 62.98 | -0.02 | -0.03% | 62.20 | 63.93 | 5342 | 3370.30 | 0.80% | 0.00 |
| 2025-11-26 | 59.75 | 63.00 | 3.23 | 5.40% | 59.10 | 64.00 | 10696 | 6672.53 | 1.60% | 0.00 |
| 2025-11-25 | 58.85 | 59.77 | 1.27 | 2.17% | 58.20 | 60.80 | 6148 | 3685.45 | 0.92% | 0.00 |
| 2025-11-24 | 58.49 | 58.50 | 0.04 | 0.07% | 57.00 | 59.60 | 4626 | 2681.71 | 0.69% | 0.00 |
| 2025-11-21 | 60.17 | 58.46 | -1.71 | -2.84% | 51.03 | 60.60 | 8516 | 4931.14 | 1.28% | 0.00 |
| 2025-11-20 | 61.09 | 60.17 | -0.58 | -0.95% | 58.34 | 62.06 | 6203 | 3700.16 | 0.93% | 0.00 |
| 2025-11-19 | 59.82 | 60.75 | 0.30 | 0.50% | 59.82 | 62.49 | 7829 | 4807.09 | 1.17% | 0.00 |
| 2025-11-18 | 59.89 | 60.45 | 0.57 | 0.95% | 59.39 | 61.80 | 6526 | 3956.12 | 0.98% | 0.00 |
| 2025-11-17 | 59.86 | 59.88 | 0.03 | 0.05% | 59.60 | 61.60 | 4401 | 2651.33 | 0.66% | 0.00 |
| 2025-11-14 | 60.06 | 59.85 | -0.87 | -1.43% | 59.70 | 60.96 | 3822 | 2300.76 | 0.57% | 0.00 |
| 2025-11-13 | 60.20 | 60.72 | 0.34 | 0.56% | 59.92 | 61.20 | 4765 | 2877.98 | 0.71% | 0.00 |
| 2025-11-12 | 63.28 | 60.38 | -2.90 | -4.58% | 59.39 | 63.28 | 8468 | 5146.92 | 1.27% | 0.00 |
| 2025-11-11 | 60.48 | 63.28 | 2.63 | 4.34% | 60.00 | 63.38 | 8937 | 5527.39 | 1.34% | 0.00 |
| 2025-11-10 | 62.51 | 60.65 | -1.86 | -2.98% | 60.00 | 62.86 | 6669 | 4066.28 | 1.00% | 0.00 |
| 2025-11-07 | 63.47 | 62.51 | -1.49 | -2.33% | 62.26 | 63.50 | 4787 | 3006.24 | 0.72% | 0.00 |
| 2025-11-06 | 63.47 | 64.00 | 0.85 | 1.35% | 62.60 | 65.50 | 9521 | 6087.09 | 1.43% | 0.00 |
| 2025-11-05 | 64.00 | 63.15 | -1.85 | -2.85% | 62.22 | 65.30 | 6316 | 4018.47 | 0.95% | 0.00 |
| 2025-11-04 | 65.33 | 65.00 | -1.28 | -1.93% | 63.75 | 66.89 | 9203 | 5945.80 | 1.38% | 0.00 |
| 2025-11-03 | 64.17 | 66.28 | 3.67 | 5.86% | 61.79 | 68.10 | 24323 | 15866.85 | 3.65% | 0.00 |
| 2025-10-31 | 64.00 | 62.61 | 1.15 | 1.87% | 62.15 | 66.86 | 17204 | 11037.01 | 2.58% | 0.00 |
| 2025-10-30 | 63.98 | 61.46 | -3.16 | -4.89% | 59.71 | 64.02 | 13773 | 8465.18 | 2.07% | 0.00 |
| 2025-10-29 | 64.71 | 64.62 | -0.38 | -0.58% | 62.51 | 65.56 | 12442 | 7938.77 | 1.87% | 0.00 |
| 2025-10-28 | 66.60 | 65.00 | -1.56 | -2.34% | 64.68 | 68.68 | 16299 | 10793.72 | 2.44% | 0.00 |
| 2025-10-27 | 64.01 | 66.56 | 2.19 | 3.40% | 64.01 | 67.00 | 17439 | 11402.16 | 2.62% | 0.00 |
| 2025-10-24 | 62.49 | 64.37 | 1.57 | 2.50% | 61.81 | 66.68 | 21333 | 13599.54 | 3.20% | 0.00 |
| 2025-10-23 | 66.57 | 62.80 | -0.01 | -0.02% | 62.00 | 66.57 | 28621 | 18208.10 | 4.29% | 0.00 |
| 2025-10-22 | 52.60 | 62.81 | 10.47 | 20.00% | 52.18 | 62.81 | 24924 | 14598.49 | 3.74% | 0.00 |
| 2025-10-21 | 50.48 | 52.34 | 1.99 | 3.95% | 50.17 | 53.00 | 8423 | 4377.57 | 1.26% | 0.00 |
| 2025-10-20 | 48.75 | 50.35 | 2.19 | 4.55% | 48.16 | 50.74 | 8286 | 4114.77 | 1.24% | 0.00 |
| 2025-10-17 | 50.49 | 48.16 | -2.08 | -4.14% | 48.08 | 50.49 | 6082 | 2968.93 | 0.91% | 0.00 |
| 2025-10-16 | 51.27 | 50.24 | -0.86 | -1.68% | 49.89 | 51.49 | 4361 | 2204.76 | 0.65% | 0.00 |
| 2025-10-15 | 50.25 | 51.10 | 1.34 | 2.69% | 49.25 | 51.37 | 6888 | 3474.98 | 1.03% | 0.00 |
| 2025-10-14 | 52.59 | 49.98 | -2.25 | -4.31% | 49.46 | 53.73 | 10774 | 5485.46 | 1.62% | 0.00 |
上证大盘股票行情在线 K线走势图
思林杰(688115)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
