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
2023-12-29 147.41 149.79 145.71 146.30 0.8M
2023-12-28 138.67 147.22 136.88 146.93 1.1M
2023-12-27 139.35 140.80 138.35 138.67 0.6M
2023-12-26 143.67 143.93 138.58 139.00 0.6M
2023-12-25 144.00 146.84 143.52 144.10 0.5M
2023-12-22 146.83 146.86 141.21 143.81 0.7M
2023-12-21 146.33 148.69 144.50 147.27 0.7M
2023-12-20 151.89 151.89 147.47 147.47 0.6M
2023-12-19 150.10 153.74 148.33 150.23 0.6M
2023-12-18 155.52 156.22 149.58 149.92 0.7M
2023-12-15 156.00 159.30 156.00 156.70 0.6M
2023-12-14 156.50 159.97 156.23 156.69 0.5M
2023-12-13 154.83 160.50 153.09 157.15 0.8M
2023-12-12 153.00 158.59 152.01 155.52 0.8M
2023-12-11 151.98 154.48 148.58 153.56 1.3M
2023-12-08 147.44 153.99 147.00 153.99 2.0M
2023-12-07 150.50 151.00 146.60 147.83 1.2M
2023-12-06 153.34 154.85 150.50 150.51 0.8M
2023-12-05 159.75 159.75 153.27 153.34 0.8M
2023-12-04 160.06 163.72 157.86 159.75 0.6M
2023-12-01 161.33 162.13 157.28 159.00 0.7M
2023-11-30 161.14 162.95 159.04 161.82 0.5M
2023-11-29 161.40 163.99 159.80 161.88 0.7M
2023-11-28 160.32 162.90 159.00 161.36 0.5M
2023-11-27 156.00 160.69 154.03 160.11 0.6M
2023-11-24 161.93 163.47 155.17 156.28 0.8M
2023-11-23 164.63 165.96 160.11 162.24 0.7M
2023-11-22 167.18 168.97 165.03 165.03 0.6M
2023-11-21 165.46 170.43 164.92 168.05 1.3M
2023-11-20 164.13 165.88 162.65 164.92 0.6M
2023-11-17 163.11 164.99 162.63 164.13 0.6M
2023-11-16 167.78 167.78 163.88 164.05 0.5M
2023-11-15 170.10 171.96 167.22 167.80 0.7M
2023-11-14 165.65 169.65 164.51 168.19 0.8M
2023-11-13 165.99 167.39 163.87 165.83 0.9M
2023-11-10 166.51 167.66 164.78 165.56 0.7M
2023-11-09 167.75 168.99 166.04 166.66 0.9M
2023-11-08 166.24 171.98 165.55 168.80 1.5M
2023-11-07 169.00 169.00 164.48 167.12 1.3M
2023-11-06 160.89 170.48 160.89 169.38 1.8M
2023-11-03 153.42 160.92 153.22 159.61 1.4M
2023-11-02 160.22 161.13 152.80 153.20 1.5M
2023-11-01 162.43 164.10 158.30 159.85 1.1M
2023-10-31 162.09 163.78 157.00 161.10 1.4M
2023-10-30 150.10 162.69 149.28 160.01 1.9M
2023-10-27 148.59 152.50 147.10 151.33 1.1M
2023-10-26 152.00 152.00 146.20 149.86 0.9M
2023-10-25 151.00 151.38 147.64 148.32 0.6M
2023-10-24 151.00 152.78 147.58 150.37 1.1M
2023-10-23 157.52 157.87 149.80 150.52 0.9M
2023-10-20 160.12 162.61 157.09 157.87 0.8M
2023-10-19 163.54 168.50 161.22 161.60 1.0M
2023-10-18 167.49 169.21 164.17 164.40 0.9M
2023-10-17 167.48 171.58 166.01 168.52 1.3M
2023-10-16 177.00 189.79 168.00 170.03 3.0M
2023-10-13 169.03 171.46 168.37 169.05 0.8M
2023-10-12 179.03 181.81 169.33 170.00 1.4M
2023-10-11 180.66 185.87 176.03 178.23 1.2M
2023-10-10 177.90 182.41 176.66 179.18 0.6M
2023-10-09 180.18 183.80 175.21 177.73 0.6M
2023-09-28 185.20 186.00 179.60 182.00 0.6M
2023-09-27 185.50 186.59 180.00 185.57 0.6M
2023-09-26 191.54 194.92 185.00 185.71 0.7M
2023-09-25 195.00 196.00 192.80 193.72 0.5M
2023-09-22 190.07 196.49 186.88 196.30 0.7M
2023-09-21 187.00 194.48 185.02 189.23 0.5M
2023-09-20 191.21 194.47 188.02 189.36 0.9M
2023-09-19 191.24 201.51 190.32 194.17 1.1M
2023-09-18 189.36 195.00 183.79 192.68 0.8M
2023-09-15 178.82 197.64 177.35 190.37 1.2M
2023-09-14 182.16 185.33 179.77 179.77 0.5M
2023-09-13 182.50 183.96 180.30 182.12 0.4M
2023-09-12 188.40 189.50 182.50 182.50 0.4M
2023-09-11 184.31 191.42 183.58 189.41 0.7M
2023-09-08 181.88 185.88 179.69 183.94 0.5M
2023-09-07 188.95 189.00 182.40 182.47 0.8M
2023-09-06 186.00 189.96 185.00 188.57 0.6M
2023-09-05 186.00 190.68 185.00 186.26 0.7M
2023-09-04 184.49 187.93 181.34 185.70 0.7M
2023-09-01 183.83 186.13 181.45 185.08 0.6M
2023-08-31 179.35 185.41 179.31 183.87 0.7M
2023-08-30 182.10 187.92 177.88 182.87 1.1M
2023-08-29 162.27 176.30 161.02 174.92 0.9M
2023-08-28 175.93 176.62 162.95 163.58 0.8M
2023-08-25 169.00 169.94 164.78 165.77 0.5M
2023-08-24 165.94 171.90 163.33 169.64 0.7M
2023-08-23 167.50 168.92 164.55 164.90 0.6M
2023-08-22 168.61 169.23 162.44 167.50 1.2M
2023-08-21 174.59 176.67 167.31 168.41 0.8M
2023-08-18 182.00 182.00 175.00 175.77 0.7M
2023-08-17 180.95 183.35 177.00 179.27 0.9M
2023-08-16 190.84 191.96 182.18 183.35 0.8M
2023-08-15 197.48 202.16 188.15 192.00 1.0M
2023-08-14 215.00 217.29 198.00 198.84 1.2M
2023-08-11 220.00 225.92 217.00 217.95 0.9M
2023-08-10 227.07 229.38 223.20 224.28 0.4M
2023-08-09 229.58 232.86 225.00 227.02 0.5M
2023-08-08 234.00 236.96 230.10 231.00 0.4M
2023-08-07 235.10 242.90 233.50 235.67 0.4M
2023-08-04 245.50 245.50 238.00 238.60 0.3M
2023-08-03 240.99 242.50 234.11 242.14 0.4M
2023-08-02 236.99 241.49 235.61 238.72 0.3M
2023-08-01 234.91 240.80 234.46 238.40 0.4M
2023-07-31 229.10 242.00 229.10 234.85 0.6M
2023-07-28 225.71 231.45 225.71 231.00 0.4M
2023-07-27 235.00 236.68 227.15 228.31 0.5M
2023-07-26 236.15 238.45 231.50 234.64 0.4M
2023-07-25 236.00 237.48 232.44 236.14 0.4M
2023-07-24 229.88 235.58 228.11 233.35 0.3M
2023-07-21 226.10 236.00 226.10 232.75 0.5M
2023-07-20 227.56 232.80 226.67 228.11 0.4M
2023-07-19 230.47 231.67 224.00 226.12 0.4M
2023-07-18 234.33 236.90 230.00 231.70 0.5M
2023-07-17 230.25 235.14 230.00 232.90 0.5M
2023-07-14 243.54 244.53 234.20 235.30 0.4M
2023-07-13 235.21 244.34 235.21 243.54 0.7M
2023-07-12 234.50 239.16 234.00 236.55 0.5M
2023-07-11 233.00 237.00 229.60 234.50 0.5M
2023-07-10 224.96 232.88 222.50 231.16 0.4M
2023-07-07 222.19 225.58 221.82 224.47 0.3M
2023-07-06 219.51 224.89 217.51 223.89 0.5M
2023-07-05 221.66 222.88 218.79 221.70 0.5M
2023-07-04 217.00 223.29 213.79 221.87 0.7M
2023-07-03 218.02 221.62 216.20 218.38 0.4M
2023-06-30 220.60 222.87 216.00 218.00 0.5M
2023-06-29 225.98 228.00 220.10 220.60 0.5M
2023-06-28 225.85 232.28 225.30 229.00 0.6M
2023-06-27 226.00 232.45 224.61 228.20 0.6M
2023-06-26 216.01 227.50 213.20 226.55 0.8M
2023-06-21 221.00 223.98 216.00 218.00 0.8M
2023-06-20 225.01 228.50 219.17 224.07 0.7M
2023-06-19 230.01 231.82 224.02 226.01 0.9M
2023-06-16 233.40 235.10 230.22 231.51 0.8M
2023-06-15 238.44 240.13 232.50 234.76 0.7M
2023-06-14 242.16 243.69 237.86 239.50 1.0M
2023-06-13 244.61 254.80 238.19 243.89 1.8M
2023-06-12 248.00 251.88 234.56 247.00 3.5M
2023-05-26 226.99 229.00 223.58 226.97 0.4M
2023-05-25 222.36 225.88 222.06 225.28 0.4M
2023-05-24 223.31 227.56 223.31 224.00 0.3M
2023-05-23 224.27 227.70 223.09 224.40 0.3M
2023-05-22 234.96 234.96 224.38 226.00 0.5M
2023-05-19 234.02 236.97 226.88 229.93 0.6M
2023-05-18 234.88 238.01 231.25 234.50 0.4M
2023-05-17 235.55 238.49 233.22 235.87 0.3M
2023-05-16 235.80 237.76 228.12 236.60 0.5M
2023-05-15 228.43 235.90 226.00 235.00 0.5M
2023-05-12 234.54 238.00 226.63 227.38 0.6M
2023-05-11 232.76 238.88 231.58 235.33 0.5M
2023-05-10 230.00 233.60 225.66 232.17 0.5M
2023-05-09 227.55 233.93 226.00 227.84 0.5M
2023-05-08 238.00 238.00 225.51 227.57 0.7M
2023-05-05 231.61 239.98 226.26 236.50 0.8M
2023-05-04 234.00 235.00 225.22 230.23 0.9M
2023-04-28 225.00 236.18 224.97 232.26 1.1M
2023-04-27 215.02 226.66 215.02 224.99 0.9M
2023-04-26 216.00 223.20 215.00 216.70 1.0M
2023-04-25 227.80 227.80 215.11 217.43 1.3M
2023-04-24 237.00 239.99 221.91 228.00 1.6M
2023-04-21 257.00 261.00 241.00 241.38 1.8M
2023-04-20 268.00 271.65 258.49 262.00 1.5M
2023-04-19 277.00 279.02 267.02 268.43 1.2M
2023-04-18 274.50 280.00 274.00 275.90 0.8M
2023-04-17 288.09 290.00 276.16 277.00 1.5M
2023-04-14 281.00 291.00 271.65 290.30 2.1M
2023-04-13 302.00 308.00 276.93 278.94 2.4M
2023-04-12 275.72 295.86 273.20 293.50 2.5M
2023-04-11 275.00 278.70 267.00 271.23 1.4M
2023-04-10 283.36 297.50 272.52 272.56 1.9M
2023-04-07 277.33 283.28 271.42 282.20 1.5M
2023-04-06 263.00 282.96 260.39 279.74 2.3M
2023-04-04 253.68 275.00 250.01 266.24 2.1M
2023-04-03 241.00 259.43 241.00 253.50 1.4M
2023-03-31 250.91 252.80 241.00 243.49 0.8M
2023-03-30 253.00 255.00 247.58 250.97 0.8M
2023-03-29 241.32 256.88 235.00 249.07 1.5M
2023-03-28 242.99 243.50 232.58 234.30 0.9M
2023-03-27 256.95 257.67 240.51 243.02 1.2M
2023-03-24 263.97 265.36 253.00 255.00 1.0M
2023-03-23 258.50 266.66 257.00 262.83 0.9M
2023-03-22 258.50 262.00 256.70 258.89 0.4M
2023-03-21 261.81 263.81 255.51 258.88 0.5M
2023-03-20 247.34 269.30 242.02 263.00 1.2M
2023-03-17 251.20 255.80 246.00 247.34 0.6M
2023-03-16 248.75 253.83 246.30 251.05 0.4M
2023-03-15 249.33 255.50 245.61 251.18 0.6M
2023-03-14 243.33 249.00 240.15 247.15 0.5M
2023-03-13 245.43 249.24 237.68 243.33 0.7M
2023-03-10 248.90 254.80 245.50 248.68 0.5M
2023-03-09 244.80 257.45 244.80 249.90 0.8M
2023-03-08 251.00 255.60 244.04 246.68 0.6M
2023-03-07 259.00 260.98 251.68 251.69 0.4M
2023-03-06 259.66 261.05 251.00 259.00 0.5M
2023-03-03 260.50 264.84 256.01 257.70 0.7M
2023-03-02 259.17 262.00 255.64 257.13 0.4M
2023-03-01 252.75 259.90 252.75 259.20 0.4M
2023-02-28 252.50 257.05 251.08 254.83 0.3M
2023-02-27 254.00 257.40 251.27 253.48 0.4M
2023-02-24 258.88 259.66 254.21 255.40 0.3M
2023-02-23 256.99 259.00 254.44 256.64 0.4M
2023-02-22 256.00 261.00 254.10 257.00 0.4M
2023-02-21 262.03 268.00 255.21 260.32 0.6M
2023-02-20 258.06 266.98 258.06 265.00 0.5M
2023-02-17 268.30 273.50 260.04 260.15 0.8M
2023-02-16 269.12 282.85 268.03 271.52 0.9M
2023-02-15 271.91 274.99 266.90 272.00 0.7M
2023-02-14 267.25 277.75 265.61 270.82 0.8M
2023-02-13 278.37 278.38 263.07 268.99 1.4M
2023-02-10 278.01 284.00 275.60 279.10 0.5M
2023-02-09 267.26 282.75 266.99 281.45 0.7M
2023-02-08 277.63 279.43 267.44 270.25 0.8M
2023-02-07 287.99 288.88 273.06 274.84 1.1M
2023-02-06 297.50 297.50 285.90 288.99 0.5M
2023-02-03 298.99 302.26 291.71 299.99 0.6M
2023-02-02 290.75 305.80 288.10 300.00 0.9M
2023-02-01 291.94 296.98 283.33 289.00 0.7M
2023-01-31 291.00 294.88 285.45 290.00 0.4M
2023-01-30 297.89 300.00 283.30 291.76 0.8M
2023-01-20 297.91 303.00 292.33 297.90 0.5M
2023-01-19 281.15 298.11 279.98 295.80 0.8M
2023-01-18 291.13 294.63 280.02 283.05 0.7M
2023-01-17 272.54 295.48 270.74 292.98 1.4M
2023-01-16 251.50 272.00 251.49 270.49 0.9M
2023-01-13 256.97 259.88 250.25 254.02 0.8M
2023-01-12 259.49 259.49 252.15 256.74 0.5M
2023-01-11 262.00 267.27 257.00 257.74 0.5M
2023-01-10 262.30 269.90 259.25 262.01 0.7M
2023-01-09 268.00 268.00 258.10 264.25 0.8M
2023-01-06 264.00 270.01 258.50 260.99 0.9M
2023-01-05 271.00 272.68 263.01 264.50 0.8M
2023-01-04 273.43 278.03 265.02 266.54 0.6M
2023-01-03 278.50 278.50 269.60 274.69 0.4M