思瑞浦

688536
🏛️ 中国 →
167.08
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 527.89 533.97 507.42 515.44 0.8M
2021-12-30 525.55 538.29 518.12 522.89 0.6M
2021-12-29 526.54 536.23 518.26 520.81 0.6M
2021-12-28 531.75 536.05 516.98 528.80 0.4M
2021-12-27 533.54 538.85 524.16 532.22 0.4M
2021-12-24 539.99 543.47 530.20 540.27 0.4M
2021-12-23 545.26 545.26 524.98 541.19 0.6M
2021-12-22 554.44 556.71 530.20 538.20 0.7M
2021-12-21 557.05 569.80 546.98 552.43 0.4M
2021-12-20 575.17 592.95 554.40 557.05 0.7M
2021-12-17 577.93 589.67 572.54 584.07 0.5M
2021-12-16 591.31 621.47 577.18 589.46 0.7M
2021-12-15 609.51 622.14 599.40 604.03 0.5M
2021-12-14 590.60 616.03 583.89 615.45 0.7M
2021-12-13 562.84 605.97 560.08 595.28 1.0M
2021-12-10 557.37 573.15 551.09 551.44 1.0M
2021-12-09 556.23 566.85 544.82 557.72 0.8M
2021-12-08 550.34 557.06 537.54 549.62 0.5M
2021-12-07 562.42 562.56 518.11 543.36 1.1M
2021-12-06 580.54 583.05 541.34 562.39 0.8M
2021-12-03 582.55 595.63 571.81 580.54 0.5M
2021-12-02 599.58 602.64 567.12 579.87 0.6M
2021-12-01 596.86 616.06 584.38 592.70 0.6M
2021-11-30 610.07 610.07 581.87 591.95 0.8M
2021-11-29 568.64 610.00 568.63 607.99 1.1M
2021-11-26 577.10 591.28 559.74 568.64 0.6M
2021-11-25 574.50 590.60 566.73 583.22 0.6M
2021-11-24 573.83 595.30 560.41 573.82 0.8M
2021-11-23 569.46 584.87 560.93 574.22 0.8M
2021-11-22 550.26 583.89 550.26 569.46 1.4M
2021-11-19 542.20 574.95 531.54 547.65 0.8M
2021-11-18 538.24 548.99 533.58 542.28 0.4M
2021-11-17 525.96 543.60 525.58 539.12 0.3M
2021-11-16 529.53 553.22 529.52 533.56 0.5M
2021-11-15 541.38 544.95 527.52 534.23 0.4M
2021-11-12 543.62 546.92 518.32 542.89 0.8M
2021-11-11 523.49 556.25 516.64 544.97 1.3M
2021-11-10 517.79 541.69 511.99 524.23 0.7M
2021-11-09 509.11 534.22 509.11 517.79 0.7M
2021-11-08 531.19 531.54 503.42 516.78 0.8M
2021-11-05 535.25 545.55 522.24 523.34 0.6M
2021-11-04 549.42 553.01 528.86 535.45 0.9M
2021-11-03 535.57 550.37 526.85 532.24 0.8M
2021-11-02 521.48 540.94 507.99 533.56 0.9M
2021-11-01 516.78 542.28 479.68 521.48 1.9M
2021-10-29 447.51 519.46 447.51 519.46 2.3M
2021-10-28 417.92 437.58 409.57 432.89 0.7M
2021-10-27 421.82 426.91 408.06 416.44 0.5M
2021-10-26 416.30 428.19 405.76 428.18 0.8M
2021-10-25 410.75 420.06 397.85 414.09 0.6M
2021-10-22 405.65 420.59 405.65 410.74 0.3M
2021-10-21 426.46 432.77 406.04 409.15 0.4M
2021-10-20 416.37 431.37 412.88 422.82 0.5M
2021-10-19 419.46 422.82 407.39 410.72 0.4M
2021-10-18 422.82 426.71 406.30 416.44 0.6M
2021-10-15 416.11 437.98 399.36 429.87 0.7M
2021-10-14 409.39 424.72 403.36 416.11 0.5M
2021-10-13 398.66 416.10 397.38 406.31 0.5M
2021-10-12 414.66 420.64 390.60 399.33 0.6M
2021-10-11 422.00 434.86 411.01 412.08 0.7M
2021-10-08 430.07 460.07 419.85 424.16 0.9M
2021-09-30 419.60 433.56 409.56 428.26 0.8M
2021-09-29 409.58 424.62 406.63 422.82 0.8M
2021-09-28 411.04 428.46 405.03 414.69 0.7M
2021-09-27 399.19 435.49 398.66 418.66 1.4M
2021-09-24 368.05 398.57 367.79 389.53 1.8M
2021-09-23 373.93 387.91 370.54 372.48 1.1M
2021-09-22 355.71 382.55 348.98 377.62 1.9M
2021-09-17 371.81 385.88 367.92 369.43 0.6M
2021-09-16 381.88 382.89 353.71 371.73 1.2M
2021-09-15 389.27 401.79 377.18 386.35 0.7M
2021-09-14 407.66 408.34 392.69 399.25 0.9M
2021-09-13 426.85 426.85 399.34 400.74 0.9M
2021-09-10 391.28 439.58 389.85 428.86 1.1M
2021-09-09 389.48 397.67 380.03 387.24 0.5M
2021-09-08 402.26 407.28 383.69 391.95 0.6M
2021-09-07 389.64 412.81 387.22 407.09 0.5M
2021-09-06 391.05 400.30 384.56 397.96 0.7M
2021-09-03 386.43 402.68 377.60 401.32 0.6M
2021-09-02 389.26 404.29 384.43 384.43 0.7M
2021-09-01 384.56 393.96 366.59 389.44 0.9M
2021-08-31 401.38 415.31 392.49 395.30 0.6M
2021-08-30 386.16 413.42 383.99 405.44 0.7M
2021-08-27 380.71 394.63 380.71 383.99 0.4M
2021-08-26 401.07 410.16 379.20 382.48 0.7M
2021-08-25 409.40 425.86 398.81 404.55 0.6M
2021-08-24 417.64 422.55 396.64 416.04 0.9M
2021-08-23 417.45 430.87 410.81 414.80 0.8M
2021-08-20 410.60 440.27 409.40 427.95 0.7M
2021-08-19 390.87 422.82 390.87 420.13 0.6M
2021-08-18 410.32 411.41 393.29 395.23 0.4M
2021-08-17 419.46 430.65 399.33 402.69 0.5M
2021-08-16 404.62 453.02 404.62 426.39 0.7M
2021-08-13 426.17 430.87 407.15 417.18 0.6M
2021-08-12 398.81 443.54 398.81 430.77 0.9M
2021-08-11 424.46 424.46 402.69 407.39 0.8M
2021-08-10 458.49 459.06 412.75 417.46 1.0M
2021-08-09 475.17 475.69 436.24 446.99 0.8M
2021-08-06 477.85 481.88 449.68 470.39 1.6M
2021-08-05 422.82 455.04 422.82 455.04 1.1M
2021-08-04 357.05 385.24 350.49 379.20 0.8M
2021-08-03 401.99 407.38 357.13 357.50 1.3M
2021-08-02 430.96 441.60 396.62 401.99 1.1M
2021-07-30 429.56 474.11 424.83 444.38 1.2M
2021-07-29 402.69 446.98 389.01 439.30 1.2M
2021-07-28 395.97 408.74 371.05 390.66 0.7M
2021-07-27 401.34 433.32 396.64 402.01 0.9M
2021-07-26 405.16 426.17 382.89 395.30 0.6M
2021-07-23 412.23 428.78 403.57 405.16 0.6M
2021-07-22 403.05 412.75 394.07 407.36 0.4M
2021-07-21 397.69 416.11 386.58 406.82 0.7M
2021-07-20 381.22 401.34 375.91 397.99 0.5M
2021-07-19 359.74 389.15 349.67 386.45 0.7M
2021-07-16 387.99 391.95 359.74 359.74 0.5M
2021-07-15 379.20 392.26 369.14 387.33 0.7M
2021-07-14 383.29 389.89 370.54 377.97 0.8M
2021-07-13 415.73 419.46 379.53 388.66 1.4M
2021-07-12 436.24 437.84 408.73 424.05 1.4M
2021-07-09 459.12 464.39 409.57 452.15 1.3M
2021-07-08 431.54 481.91 430.44 464.73 1.0M
2021-07-07 392.54 441.61 387.25 431.54 1.0M
2021-07-06 385.91 412.75 385.91 404.03 1.4M
2021-07-05 352.34 391.28 349.01 388.59 1.0M
2021-07-02 363.31 365.83 345.63 352.34 0.7M
2021-07-01 365.93 385.91 363.76 366.53 0.6M
2021-06-30 346.31 379.20 346.31 369.80 1.2M
2021-06-29 357.70 359.05 342.81 346.63 0.5M
2021-06-28 342.69 365.64 334.15 350.54 0.8M
2021-06-25 332.22 344.95 326.07 339.59 0.9M
2021-06-24 360.40 360.40 316.05 335.58 1.6M
2021-06-23 357.72 373.54 351.68 362.42 0.8M
2021-06-22 377.18 382.55 352.42 362.75 0.9M
2021-06-21 375.84 379.87 363.09 377.83 0.7M
2021-06-18 371.07 387.56 364.43 375.89 0.8M
2021-06-17 343.54 376.07 342.95 370.89 0.7M
2021-06-16 355.03 375.87 345.64 348.48 0.6M
2021-06-15 350.31 357.72 336.24 353.02 0.4M
2021-06-11 365.58 365.76 345.30 348.99 0.3M
2021-06-10 339.59 363.75 339.58 355.71 0.5M
2021-06-09 334.90 342.28 327.05 339.08 0.5M
2021-06-08 342.54 354.81 324.16 335.64 0.6M
2021-06-07 360.99 365.76 345.64 348.64 0.5M
2021-06-04 338.26 354.48 334.62 349.59 0.3M
2021-06-03 341.98 344.58 332.89 339.90 0.3M
2021-06-02 356.24 356.25 337.70 344.30 0.4M
2021-06-01 359.70 363.02 347.67 356.24 0.5M
2021-05-31 330.20 367.11 327.87 358.20 0.9M
2021-05-28 349.41 350.34 320.81 324.66 0.8M
2021-05-27 318.79 352.69 314.46 348.14 0.8M
2021-05-26 322.15 322.15 310.20 319.66 0.5M
2021-05-25 287.92 328.11 284.58 320.80 0.9M
2021-05-24 279.18 291.94 269.13 287.92 0.6M
2021-05-21 275.89 281.58 269.32 278.15 0.5M
2021-05-20 273.53 280.54 267.11 277.20 0.6M
2021-05-19 261.64 273.55 259.06 271.14 0.6M
2021-05-18 262.58 271.80 261.07 262.40 0.4M
2021-05-17 248.99 271.81 248.67 268.38 1.0M
2021-05-14 239.75 250.00 232.93 248.67 0.5M
2021-05-13 238.75 246.05 236.28 240.34 0.3M
2021-05-12 234.26 247.15 227.55 244.70 0.7M
2021-05-11 236.91 243.69 226.91 234.26 0.7M
2021-05-10 246.98 255.03 236.43 238.59 0.5M
2021-05-07 270.47 272.52 248.34 248.34 0.7M
2021-05-06 289.26 289.26 265.77 273.15 0.5M
2021-04-30 271.14 284.48 261.13 280.34 0.7M
2021-04-29 261.52 283.37 260.25 265.48 0.6M
2021-04-28 253.69 271.81 235.57 263.01 2.0M
2021-04-27 282.55 284.20 271.88 278.04 0.7M
2021-04-26 277.85 292.21 275.24 286.44 0.7M
2021-04-23 269.44 279.60 261.75 277.05 0.8M
2021-04-22 265.10 277.85 263.79 269.42 0.7M
2021-04-21 261.07 268.12 259.73 264.08 0.4M
2021-04-20 265.66 271.01 258.39 264.43 0.6M
2021-04-19 262.43 271.00 260.41 267.68 0.8M
2021-04-16 275.29 277.85 265.49 268.45 0.4M
2021-04-15 275.85 276.76 261.08 275.30 0.6M
2021-04-14 281.88 291.88 271.77 275.50 0.6M
2021-04-13 274.02 282.69 269.13 271.77 0.4M
2021-04-12 282.77 289.96 273.90 278.56 0.6M
2021-04-09 282.65 289.93 276.50 282.77 0.3M
2021-04-08 279.71 291.61 277.85 282.65 0.5M
2021-04-07 286.66 286.68 274.13 281.90 0.8M
2021-04-06 287.13 296.62 280.54 288.42 0.8M
2021-04-02 271.81 300.67 269.82 286.24 1.4M
2021-04-01 240.16 269.80 236.91 268.46 1.2M
2021-03-31 240.60 244.90 230.13 242.15 0.5M
2021-03-30 236.71 250.34 236.24 240.60 0.5M
2021-03-29 246.61 250.73 236.78 238.00 0.5M
2021-03-26 240.11 251.01 235.04 245.97 0.6M
2021-03-25 221.46 243.36 218.79 239.68 0.9M
2021-03-24 236.25 241.58 221.81 221.81 0.9M
2021-03-23 247.39 249.93 234.01 238.93 0.7M
2021-03-22 247.43 257.71 242.95 246.31 1.3M
2021-03-19 255.07 260.40 247.09 248.99 0.6M
2021-03-18 272.36 273.83 255.44 259.34 0.6M
2021-03-17 264.43 275.09 260.40 270.47 0.3M
2021-03-16 267.60 274.23 260.42 265.09 0.2M
2021-03-15 274.22 278.14 257.36 264.30 0.7M
2021-03-12 280.91 285.24 273.15 276.18 0.5M
2021-03-11 271.82 294.34 271.82 281.85 0.8M
2021-03-10 269.38 278.49 267.11 273.82 0.9M
2021-03-09 252.69 278.86 242.95 261.07 1.4M
2021-03-08 292.62 301.18 250.43 255.03 1.4M
2021-03-05 294.71 301.92 285.91 291.68 0.8M
2021-03-04 326.85 326.85 289.26 302.95 1.0M
2021-03-03 319.46 326.86 315.44 322.40 0.7M
2021-03-02 304.70 328.17 299.92 322.13 1.2M
2021-03-01 293.95 308.48 293.95 302.69 0.8M
2021-02-26 306.04 311.28 280.73 289.11 1.1M
2021-02-25 316.78 318.80 299.44 312.08 0.8M
2021-02-24 323.49 338.66 308.79 316.43 1.0M
2021-02-23 327.52 342.27 315.69 321.48 1.1M
2021-02-22 379.20 379.87 340.94 341.68 0.7M
2021-02-19 385.83 391.98 362.42 379.20 0.8M
2021-02-18 397.99 402.69 383.76 392.09 0.6M
2021-02-10 392.92 398.07 376.88 397.99 0.8M
2021-02-09 356.03 397.99 349.01 394.37 0.9M
2021-02-08 321.48 356.91 315.44 355.10 0.9M
2021-02-05 347.32 357.03 319.52 320.44 1.1M
2021-02-04 330.89 351.01 328.99 350.50 1.0M
2021-02-03 342.95 347.89 330.87 331.34 0.6M
2021-02-02 341.42 348.26 330.21 342.52 0.7M
2021-02-01 330.26 343.03 325.50 334.09 0.5M
2021-01-29 337.06 345.64 322.83 331.95 1.0M
2021-01-28 347.65 352.65 329.40 330.87 1.0M
2021-01-27 360.72 373.83 342.70 353.75 1.2M
2021-01-26 348.99 372.48 340.36 349.52 0.9M
2021-01-25 342.28 387.24 320.65 351.72 2.0M
2021-01-22 365.77 369.80 354.36 363.09 0.6M
2021-01-21 374.50 379.89 356.38 362.42 1.2M
2021-01-20 348.80 377.62 348.80 374.50 1.1M
2021-01-19 346.91 368.44 346.91 348.99 1.2M
2021-01-18 302.27 350.44 296.56 348.30 1.6M
2021-01-15 299.33 309.06 293.30 307.31 1.2M
2021-01-14 268.44 298.65 265.29 294.63 1.5M
2021-01-13 281.87 285.90 266.50 267.79 1.1M
2021-01-12 267.11 287.65 265.10 279.38 1.4M
2021-01-11 256.36 280.51 256.36 266.44 1.4M
2021-01-08 271.15 271.16 256.45 259.73 1.3M
2021-01-07 275.64 280.18 265.20 271.40 1.3M
2021-01-06 282.55 288.52 275.84 279.24 0.9M
2021-01-05 265.10 281.88 262.99 281.21 1.6M
2021-01-04 293.96 293.96 255.19 269.14 3.6M