思瑞浦

688536
🏛️ 中国 →
168.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 167.08 169.89 167.00 167.44 414.9K
09:35 167.48 167.83 166.12 166.70 312.5K
09:40 166.89 167.69 166.50 167.50 170.0K
09:45 167.50 167.50 165.77 166.00 264.1K
09:50 166.00 167.26 165.81 167.21 132.4K
09:55 166.89 167.12 166.28 166.82 116.8K
10:00 166.81 167.15 166.55 167.14 80.5K
10:05 167.16 167.35 166.49 166.93 102.7K
10:10 166.93 167.46 166.74 167.39 88.6K
10:15 167.35 167.35 166.50 166.56 78.5K
10:20 166.57 167.29 166.57 167.07 48.0K
10:25 167.07 167.11 166.81 167.06 43.3K
10:30 167.06 168.18 167.06 168.18 103.2K
10:35 167.99 168.18 167.26 167.58 84.3K
10:40 167.50 167.66 166.95 167.50 57.5K
10:45 167.19 167.97 167.19 167.95 45.8K
10:50 167.69 167.97 167.37 167.37 33.2K
10:55 167.33 167.80 167.02 167.04 37.4K
11:00 167.05 167.34 166.90 167.29 46.5K
11:05 167.35 167.58 167.29 167.33 23.3K
11:10 167.31 167.31 166.80 166.97 50.2K
11:15 166.96 167.55 166.85 167.49 65.7K
11:20 167.50 167.50 167.10 167.17 39.0K
11:25 167.30 167.88 167.18 167.33 45.4K
13:00 167.33 167.61 166.85 166.88 65.9K
13:05 166.87 167.70 166.85 167.18 67.4K
13:10 167.04 167.04 166.01 166.05 100.2K
13:15 165.96 166.66 165.95 166.12 73.7K
13:20 166.11 166.55 166.10 166.12 39.4K
13:25 166.26 166.26 165.50 165.50 108.0K
13:30 165.37 165.65 165.00 165.56 155.0K
13:35 165.55 166.00 165.31 166.00 48.5K
13:40 166.00 166.20 165.88 166.10 34.4K
13:45 166.15 166.28 166.01 166.16 31.2K
13:50 166.11 166.39 165.96 166.13 26.9K
13:55 166.08 166.48 166.08 166.40 27.4K
14:00 166.40 166.65 166.14 166.31 62.5K
14:05 166.39 166.39 166.05 166.15 30.1K
14:10 166.14 166.16 165.82 166.00 52.1K
14:15 166.05 166.06 165.86 165.91 16.6K
14:20 165.91 166.15 165.86 165.87 32.2K
14:25 165.85 166.50 165.85 166.06 59.9K
14:30 166.01 166.39 165.80 165.84 82.1K
14:35 165.86 166.00 165.45 165.70 39.6K
14:40 165.78 165.89 165.70 165.78 39.8K
14:45 165.77 165.86 165.63 165.66 45.7K
14:50 165.65 165.81 165.60 165.79 94.4K
14:55 165.83 165.86 165.70 165.85 33.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 165.80 176.13 164.75 168.61 5.8M
2025-09-25 167.46 169.95 164.98 165.85 3.9M
2025-09-24 158.61 170.12 157.86 169.00 7.8M
2025-09-23 158.10 160.50 152.89 159.40 4.4M
2025-09-22 154.30 159.50 153.28 158.92 4.2M
2025-09-19 159.55 163.22 154.25 155.00 4.9M
2025-09-18 158.50 166.95 156.80 159.50 7.9M
2025-09-17 159.51 166.33 156.89 159.89 7.0M
2025-09-16 161.59 162.00 155.84 157.75 8.4M
2025-09-15 178.56 178.56 162.12 163.20 14.2M
2025-09-12 146.47 150.35 145.90 148.80 3.9M
2025-09-11 140.11 146.80 139.30 146.47 3.7M
2025-09-10 143.00 144.98 139.77 140.10 3.2M
2025-09-09 148.37 148.37 142.50 143.50 2.8M
2025-09-08 148.49 150.50 147.56 149.44 2.7M
2025-09-05 145.76 150.02 144.16 149.04 2.8M
2025-09-04 150.22 151.39 142.61 145.79 3.8M
2025-09-03 153.00 155.80 149.85 150.04 3.5M
2025-09-02 162.00 163.00 151.12 153.26 5.5M
2025-09-01 166.56 168.88 160.01 162.01 5.8M
2025-08-29 170.33 170.35 162.20 165.55 5.3M
2025-08-28 158.65 170.20 158.00 170.20 7.9M
2025-08-27 153.49 168.88 152.99 158.91 7.9M
2025-08-26 155.00 160.30 152.81 153.00 6.6M
2025-08-25 156.00 159.00 148.80 152.30 6.7M
2025-08-22 143.51 153.83 143.00 153.15 7.4M
2025-08-21 145.10 147.67 141.80 142.63 3.9M
2025-08-20 140.77 146.24 137.45 145.92 6.0M
2025-08-19 143.99 143.99 140.50 142.00 3.2M
2025-08-18 142.50 146.50 140.00 143.99 4.6M
2025-08-15 139.00 144.49 138.00 143.88 4.2M
2025-08-14 144.96 145.63 139.31 139.51 4.1M
2025-08-13 142.43 146.30 141.62 144.87 3.5M
2025-08-12 143.00 144.07 139.01 142.41 3.6M
2025-08-11 140.80 145.10 140.80 144.10 3.2M
2025-08-08 147.25 148.39 140.17 140.25 3.8M
2025-08-07 151.20 152.30 146.81 149.00 3.4M
2025-08-06 144.85 149.49 144.63 149.04 3.2M
2025-08-05 148.86 148.86 143.16 144.86 3.3M
2025-08-04 148.70 153.55 146.18 149.78 4.3M
2025-08-01 142.72 152.00 142.14 149.48 5.3M
2025-07-31 148.20 149.78 141.67 142.49 4.5M
2025-07-30 142.30 152.00 141.28 146.83 5.3M
2025-07-29 138.50 144.00 137.05 142.69 3.7M
2025-07-28 140.90 141.00 136.98 138.66 3.0M
2025-07-25 137.69 141.60 135.90 140.49 2.9M
2025-07-24 137.15 139.56 136.37 137.66 2.9M
2025-07-23 130.41 138.38 130.41 137.38 4.5M
2025-07-22 129.90 135.40 129.10 132.34 4.4M
2025-07-21 128.83 132.38 128.19 130.32 3.0M
2025-07-18 129.10 132.85 127.66 128.88 2.6M
2025-07-17 130.02 130.64 127.68 129.12 2.9M
2025-07-16 131.37 136.50 130.10 130.79 3.0M
2025-07-15 133.74 134.79 128.62 132.50 3.2M
2025-07-14 135.87 137.52 133.52 134.14 2.3M
2025-07-11 130.15 137.25 129.25 136.76 3.7M
2025-07-10 130.13 131.56 128.61 130.15 1.9M
2025-07-09 133.73 134.49 129.68 130.35 2.2M
2025-07-08 135.28 136.78 133.16 133.59 2.3M
2025-07-07 132.30 138.36 132.13 135.07 2.8M
2025-07-04 129.59 135.00 126.50 132.13 3.4M
2025-07-03 133.39 135.18 128.82 129.79 3.3M
2025-07-02 135.10 136.27 132.14 133.18 2.0M
2025-07-01 138.72 138.72 132.11 135.50 2.8M
2025-06-30 138.00 140.66 138.00 138.72 2.1M
2025-06-27 140.23 141.46 137.31 138.18 2.2M
2025-06-26 143.87 144.80 140.00 140.35 1.9M
2025-06-25 136.63 144.28 136.35 143.84 3.3M
2025-06-24 134.50 137.37 134.02 136.12 1.8M
2025-06-23 132.95 135.70 131.34 133.81 1.6M
2025-06-20 133.07 135.60 131.85 133.44 1.4M
2025-06-19 134.56 136.77 132.23 133.27 1.7M
2025-06-18 136.78 137.02 133.80 134.86 1.6M
2025-06-17 136.68 138.00 135.63 136.80 1.3M
2025-06-16 143.96 143.96 135.80 136.68 3.5M
2025-06-13 143.50 146.93 142.00 144.16 3.2M
2025-06-12 145.21 146.66 143.08 144.46 1.9M
2025-06-11 145.22 146.66 144.68 144.72 1.4M
2025-06-10 148.05 148.39 144.90 145.50 1.9M
2025-06-09 153.58 154.55 148.04 149.51 2.2M
2025-06-06 157.00 158.45 152.71 153.58 2.3M
2025-06-05 154.06 160.79 150.00 159.46 3.5M
2025-06-04 152.36 156.79 152.00 153.60 2.4M
2025-06-03 146.80 158.31 145.60 152.77 4.2M
2025-05-30 149.80 149.80 143.36 145.01 3.0M
2025-05-29 141.08 154.90 141.08 151.90 4.4M
2025-05-28 144.55 145.74 140.46 142.50 1.4M
2025-05-27 144.67 145.90 142.01 144.35 1.4M
2025-05-26 145.90 147.25 144.57 145.32 1.2M
2025-05-23 150.52 152.80 145.10 145.17 2.3M
2025-05-22 146.50 155.14 146.50 150.82 2.9M
2025-05-21 148.30 149.84 145.50 146.82 1.7M
2025-05-20 150.53 151.94 147.90 149.01 2.0M
2025-05-19 149.55 152.28 147.41 151.13 2.6M
2025-05-16 143.51 152.68 143.48 148.98 3.0M
2025-05-15 148.00 148.44 143.50 143.51 2.1M
2025-05-14 150.40 152.50 147.10 148.86 1.9M
2025-05-13 148.00 153.00 144.99 150.30 3.8M
2025-05-12 148.48 149.83 143.00 147.20 3.1M
2025-05-09 150.16 153.98 147.73 149.27 2.8M
2025-05-08 150.99 152.05 148.84 150.72 2.5M
2025-05-07 156.00 159.30 147.50 151.00 4.7M
2025-05-06 155.00 159.65 153.38 155.77 3.3M
2025-04-30 155.83 160.60 154.03 155.77 3.9M
2025-04-29 150.00 158.45 149.22 156.03 6.3M
2025-04-28 147.00 148.98 144.04 146.01 4.6M
2025-04-25 159.13 160.00 143.33 148.58 10.9M
2025-04-24 172.36 175.00 167.00 170.07 4.4M
2025-04-23 170.00 179.77 164.00 171.50 6.2M
2025-04-22 173.00 177.65 171.51 174.50 4.8M
2025-04-21 180.00 182.00 171.50 173.00 6.8M
2025-04-18 180.00 194.95 176.00 184.00 6.4M
2025-04-17 166.00 188.73 163.10 186.47 7.8M
2025-04-16 165.00 175.49 163.00 167.00 7.1M
2025-04-15 154.00 170.40 152.00 167.03 7.3M
2025-04-14 154.10 160.99 152.00 156.00 8.8M
2025-04-11 126.00 146.06 126.00 146.06 6.0M
2025-04-10 126.00 129.79 120.50 121.72 4.7M
2025-04-09 113.62 131.00 112.63 124.30 5.0M
2025-04-08 124.00 129.80 113.27 115.70 4.7M
2025-04-07 120.01 132.92 118.80 124.00 7.2M
2025-04-03 121.33 132.00 121.00 126.30 3.0M
2025-04-02 123.50 123.89 120.97 122.60 1.2M
2025-04-01 118.75 124.97 118.00 123.41 1.9M
2025-03-31 115.84 121.18 114.00 118.19 1.9M
2025-03-28 117.63 120.28 115.20 116.08 1.8M
2025-03-27 120.30 124.26 117.22 117.63 1.6M
2025-03-26 118.50 123.59 118.12 121.15 1.7M
2025-03-25 120.51 122.89 117.63 118.86 1.4M
2025-03-24 115.99 121.83 114.24 120.05 2.6M
2025-03-21 121.19 121.62 114.38 116.36 2.7M
2025-03-20 124.25 125.73 120.31 121.26 2.2M
2025-03-19 129.34 129.34 124.00 125.40 1.8M
2025-03-18 127.60 135.64 126.86 128.81 3.1M
2025-03-17 128.64 130.31 124.51 127.50 2.1M
2025-03-14 120.76 128.99 118.50 128.56 3.1M
2025-03-13 126.21 126.30 119.01 120.31 2.5M
2025-03-12 129.44 130.50 124.50 124.86 1.9M
2025-03-11 127.13 133.00 125.88 129.44 2.2M
2025-03-10 131.49 134.00 126.86 128.03 2.6M
2025-03-07 128.15 134.99 126.03 131.88 3.1M
2025-03-06 127.24 130.27 126.28 128.60 3.2M
2025-03-05 121.00 128.90 121.00 127.24 4.7M
2025-03-04 112.50 123.75 111.68 122.71 5.0M
2025-03-03 109.97 114.44 107.27 112.79 3.0M
2025-02-28 116.48 118.65 107.14 107.70 4.6M
2025-02-27 118.94 120.87 115.00 117.80 2.4M
2025-02-26 119.92 122.85 116.80 119.43 3.7M
2025-02-25 119.00 128.87 118.70 119.39 3.3M
2025-02-24 122.88 123.90 118.34 122.35 3.3M
2025-02-21 121.20 125.49 119.33 124.19 3.8M
2025-02-20 115.00 125.33 114.00 121.51 6.7M
2025-02-19 103.69 118.58 103.69 114.67 6.8M
2025-02-18 105.78 109.39 103.66 104.30 2.8M
2025-02-17 108.08 108.90 104.03 106.71 2.7M
2025-02-14 105.00 109.09 101.54 107.88 4.1M
2025-02-13 103.00 108.30 102.10 105.55 5.2M
2025-02-12 93.83 107.99 92.78 104.63 7.4M
2025-02-11 94.10 94.57 91.80 94.50 2.8M
2025-02-10 94.50 94.90 93.04 94.18 2.1M
2025-02-07 94.29 96.95 92.80 94.17 2.4M
2025-02-06 89.66 96.50 88.81 94.43 3.0M
2025-02-05 90.04 91.50 87.69 89.70 1.7M
2025-01-27 90.48 91.34 87.00 87.01 1.4M
2025-01-24 90.38 92.16 89.79 90.49 1.6M
2025-01-23 89.00 92.96 87.55 90.58 3.2M
2025-01-22 87.36 88.70 86.81 87.31 1.4M
2025-01-21 89.00 89.25 86.30 88.42 2.2M
2025-01-20 92.55 94.06 88.38 88.66 3.6M
2025-01-17 88.21 95.50 87.33 94.06 5.0M
2025-01-16 85.90 89.88 85.40 88.62 3.2M
2025-01-15 85.80 85.90 83.83 85.36 1.9M
2025-01-14 83.91 87.00 83.25 86.05 2.3M
2025-01-13 78.66 84.46 78.38 83.92 2.8M
2025-01-10 81.90 84.20 79.43 79.55 1.9M
2025-01-09 82.95 85.89 82.33 82.42 1.4M
2025-01-08 83.09 84.80 79.90 83.55 2.1M
2025-01-07 82.55 84.33 82.22 83.63 1.6M
2025-01-06 83.87 84.67 81.75 82.65 1.7M
2025-01-03 88.67 88.67 83.94 84.08 2.0M
2025-01-02 92.50 92.51 85.94 86.99 2.8M