斯瑞新材

688102
🏛️ 中国 →
17.54
最后更新: 2025-09-30
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 12.92 13.22 12.80 13.19 2.2M
2023-12-28 12.71 13.13 12.66 12.89 2.5M
2023-12-27 12.71 12.86 12.62 12.71 1.7M
2023-12-26 12.73 12.85 12.52 12.76 2.4M
2023-12-25 12.78 12.89 12.60 12.78 1.9M
2023-12-22 12.81 12.97 12.63 12.76 2.4M
2023-12-21 12.91 12.96 12.53 12.78 2.8M
2023-12-20 12.76 13.14 12.71 12.94 2.9M
2023-12-19 12.75 12.85 12.65 12.81 1.6M
2023-12-18 12.73 12.97 12.63 12.75 2.4M
2023-12-15 12.91 12.98 12.62 12.72 3.7M
2023-12-14 13.58 13.59 12.76 12.91 8.1M
2023-12-13 13.48 13.72 13.35 13.44 1.9M
2023-12-12 13.98 14.05 13.49 13.55 3.3M
2023-12-11 14.05 14.29 13.62 13.89 5.5M
2023-12-08 13.36 14.12 13.36 14.06 6.7M
2023-12-07 13.31 13.49 13.17 13.34 1.8M
2023-12-06 13.39 13.58 13.14 13.34 2.5M
2023-12-05 13.54 13.76 13.38 13.42 2.3M
2023-12-04 14.02 14.16 13.50 13.60 3.7M
2023-12-01 13.77 14.09 13.58 13.98 5.1M
2023-11-30 13.87 13.96 13.60 13.81 4.9M
2023-11-29 13.54 14.02 13.48 13.96 9.3M
2023-11-28 13.36 13.66 13.26 13.59 3.8M
2023-11-27 13.22 13.59 13.11 13.40 3.5M
2023-11-24 13.26 13.34 13.01 13.22 4.1M
2023-11-23 12.98 13.43 12.93 13.32 5.7M
2023-11-22 13.39 13.53 12.92 12.98 9.4M
2023-11-21 13.58 14.42 13.52 13.57 16.3M
2023-11-20 13.53 13.78 13.23 13.44 8.2M
2023-11-17 13.68 13.80 13.41 13.57 5.6M
2023-11-16 13.59 14.04 13.45 13.71 8.6M
2023-11-15 13.44 14.16 13.44 13.60 12.8M
2023-11-14 13.08 13.35 12.95 13.28 5.9M
2023-11-13 12.68 13.65 12.58 13.04 12.1M
2023-11-10 12.63 12.80 12.58 12.68 4.5M
2023-11-09 12.58 12.78 12.38 12.68 7.1M
2023-11-08 11.87 12.84 11.86 12.72 13.2M
2023-11-07 11.71 11.99 11.55 11.92 3.9M
2023-11-06 11.51 11.75 11.29 11.68 3.1M
2023-11-03 11.01 11.39 10.95 11.32 2.8M
2023-11-02 11.22 11.31 10.90 10.92 2.2M
2023-11-01 11.13 11.30 10.97 11.22 3.0M
2023-10-31 11.53 11.53 11.00 11.10 4.1M
2023-10-30 11.12 11.63 11.07 11.52 5.0M
2023-10-27 10.67 11.27 10.62 11.18 5.8M
2023-10-26 10.64 10.79 10.37 10.76 3.5M
2023-10-25 10.76 10.89 10.55 10.73 3.1M
2023-10-24 10.95 11.00 10.63 10.78 3.8M
2023-10-23 11.26 11.26 10.58 10.91 3.1M
2023-10-20 11.81 11.86 10.93 11.00 5.6M
2023-10-19 11.78 12.11 11.61 11.81 2.6M
2023-10-18 11.99 12.00 11.78 11.79 1.5M
2023-10-17 11.82 12.07 11.75 12.00 2.0M
2023-10-16 12.10 12.16 11.74 11.86 2.0M
2023-10-13 11.98 12.20 11.88 12.10 2.7M
2023-10-12 11.98 12.05 11.88 12.04 1.3M
2023-10-11 11.90 12.09 11.87 11.94 1.8M
2023-10-10 11.93 12.18 11.84 11.96 2.1M
2023-10-09 12.00 12.27 11.83 11.96 2.3M
2023-09-28 11.89 12.07 11.81 12.06 2.7M
2023-09-27 11.80 11.95 11.76 11.82 1.7M
2023-09-26 11.82 12.10 11.76 11.84 2.9M
2023-09-25 12.03 12.05 11.77 11.89 2.9M
2023-09-22 11.21 12.08 11.10 12.03 4.5M
2023-09-21 11.22 11.29 11.14 11.16 1.3M
2023-09-20 11.39 11.39 11.19 11.26 1.3M
2023-09-19 11.59 11.64 11.26 11.33 2.0M
2023-09-18 11.70 11.78 11.50 11.62 1.4M
2023-09-15 11.73 11.96 11.55 11.75 2.4M
2023-09-14 11.76 11.80 11.55 11.67 1.8M
2023-09-13 11.98 12.01 11.72 11.84 2.5M
2023-09-12 12.20 12.26 11.94 12.02 3.7M
2023-09-11 12.11 12.35 11.84 12.28 4.9M
2023-09-08 11.66 12.47 11.66 12.26 7.3M
2023-09-07 11.95 12.01 11.65 11.82 3.4M
2023-09-06 11.65 12.10 11.45 11.95 5.2M
2023-09-05 11.39 11.70 11.33 11.56 3.3M
2023-09-04 11.45 11.45 11.10 11.33 1.9M
2023-09-01 11.66 11.70 11.25 11.35 3.1M
2023-08-31 11.66 11.85 11.50 11.63 2.7M
2023-08-30 11.12 11.68 11.09 11.62 4.5M
2023-08-29 10.45 11.18 10.40 11.11 2.8M
2023-08-28 11.28 11.43 10.42 10.48 2.4M
2023-08-25 10.76 10.86 10.33 10.50 2.4M
2023-08-24 10.99 11.12 10.71 10.76 1.4M
2023-08-23 11.27 11.27 10.88 10.89 1.4M
2023-08-22 10.79 11.25 10.73 11.22 3.0M
2023-08-21 11.18 11.27 10.72 10.72 1.8M
2023-08-18 11.17 11.45 11.04 11.10 1.8M
2023-08-17 10.81 11.18 10.65 11.15 1.8M
2023-08-16 10.92 11.08 10.84 10.89 1.5M
2023-08-15 11.32 11.32 11.01 11.07 1.2M
2023-08-14 11.24 11.34 10.96 11.15 1.7M
2023-08-11 11.48 11.60 11.20 11.25 1.9M
2023-08-10 11.71 11.85 11.39 11.40 1.4M
2023-08-09 11.69 11.69 11.41 11.41 1.3M
2023-08-08 11.61 11.72 11.45 11.63 1.7M
2023-08-07 11.51 11.70 11.51 11.68 1.5M
2023-08-04 11.62 11.82 11.58 11.64 1.5M
2023-08-03 11.76 11.78 11.52 11.62 1.8M
2023-08-02 11.79 12.03 11.70 11.73 2.6M
2023-08-01 11.98 12.07 11.66 11.75 2.5M
2023-07-31 11.62 12.26 11.60 12.07 4.2M
2023-07-28 11.53 11.72 11.33 11.63 1.5M
2023-07-27 11.72 11.79 11.46 11.54 1.7M
2023-07-26 11.85 11.99 11.61 11.80 2.5M
2023-07-25 11.61 11.89 11.58 11.74 2.9M
2023-07-24 11.72 12.04 11.49 11.51 3.2M
2023-07-21 11.59 11.98 11.55 11.81 2.8M
2023-07-20 12.43 12.43 11.64 11.65 5.9M
2023-07-19 12.44 12.75 12.23 12.27 3.7M
2023-07-18 12.53 12.88 12.53 12.76 6.0M
2023-07-17 13.00 13.22 12.40 12.48 5.9M
2023-07-14 13.20 13.50 12.80 12.93 7.4M
2023-07-13 13.84 13.87 13.17 13.37 13.6M
2023-07-12 12.95 14.09 12.72 13.62 20.5M
2023-07-11 12.94 13.13 12.50 12.70 5.2M
2023-07-10 12.96 13.10 12.75 12.84 5.3M
2023-07-07 12.73 12.86 12.33 12.71 4.0M
2023-07-06 12.68 12.89 12.47 12.72 3.6M
2023-07-05 12.65 13.03 12.39 12.62 5.3M
2023-07-04 12.49 12.75 12.38 12.59 4.1M
2023-07-03 12.21 12.65 11.93 12.52 6.0M
2023-06-30 11.98 12.35 11.68 12.20 5.2M
2023-06-29 11.92 12.10 11.77 11.95 3.7M
2023-06-28 12.11 12.15 11.45 11.78 5.8M
2023-06-27 12.42 12.50 11.98 12.12 6.3M
2023-06-26 12.76 12.89 12.28 12.33 6.8M
2023-06-21 12.90 13.30 12.46 12.78 8.9M
2023-06-20 13.17 13.59 12.68 12.81 9.7M
2023-06-19 12.52 13.55 12.51 13.25 18.5M
2023-06-16 11.80 12.55 11.68 12.50 11.6M
2023-06-15 12.15 12.50 11.77 12.12 9.9M
2023-06-14 11.54 12.26 11.54 12.14 14.0M
2023-06-13 11.29 11.66 10.91 11.36 6.6M
2023-06-12 11.36 11.69 11.09 11.13 7.0M
2023-06-09 11.00 11.41 10.81 11.30 6.2M
2023-06-08 11.56 11.70 10.90 10.91 5.3M
2023-06-07 11.44 11.93 11.29 11.54 5.0M
2023-06-06 11.45 12.10 11.40 11.45 4.9M
2023-06-05 11.65 11.83 11.34 11.63 3.5M
2023-06-02 11.81 12.02 11.44 11.59 3.8M
2023-06-01 11.03 12.45 11.03 11.93 7.3M
2023-05-31 11.22 11.23 11.01 11.07 1.4M
2023-05-30 11.27 11.32 11.11 11.22 1.6M
2023-05-29 11.01 11.36 11.01 11.23 1.7M
2023-05-26 11.04 11.20 10.93 11.10 1.2M
2023-05-25 10.94 11.25 10.94 11.11 1.6M
2023-05-24 11.21 11.25 10.84 11.06 1.7M
2023-05-23 10.94 11.34 10.94 10.96 1.1M
2023-05-22 10.84 11.11 10.84 11.02 1.0M
2023-05-19 10.91 11.06 10.86 10.99 1.2M
2023-05-18 10.78 11.24 10.64 10.94 2.5M
2023-05-17 10.46 10.78 10.46 10.71 1.4M
2023-05-16 10.39 10.49 10.38 10.44 0.8M
2023-05-15 10.51 10.51 10.24 10.46 1.4M
2023-05-12 10.24 10.48 10.23 10.36 0.8M
2023-05-11 10.41 10.55 10.21 10.34 1.4M
2023-05-10 10.29 10.39 10.03 10.33 1.6M
2023-05-09 10.69 10.80 10.14 10.22 3.3M
2023-05-08 10.69 10.92 10.61 10.69 1.4M
2023-05-05 10.61 10.86 10.43 10.78 1.7M
2023-05-04 11.14 11.19 10.74 10.81 2.3M
2023-04-28 10.93 11.14 10.86 11.11 1.8M
2023-04-27 10.95 11.11 10.71 10.90 1.9M
2023-04-26 10.68 11.12 10.64 10.98 2.7M
2023-04-25 11.01 11.01 10.36 10.61 3.9M
2023-04-24 11.56 11.56 10.81 10.86 5.1M
2023-04-21 12.00 12.32 11.56 11.56 6.0M
2023-04-20 12.23 12.47 11.86 12.39 7.2M
2023-04-19 12.15 12.94 12.07 12.51 11.8M
2023-04-18 11.76 12.33 11.38 12.30 10.5M
2023-04-17 11.69 12.21 11.69 12.17 5.7M
2023-04-14 11.45 11.63 11.34 11.59 2.4M
2023-04-13 11.43 11.64 11.31 11.46 2.4M
2023-04-12 11.30 11.61 11.21 11.46 2.4M
2023-04-11 11.64 11.71 11.24 11.31 3.3M
2023-04-10 11.56 12.11 11.43 11.64 4.4M
2023-04-07 12.00 12.00 11.49 11.56 4.6M
2023-04-06 11.45 12.41 11.37 11.95 8.5M
2023-04-04 11.25 12.00 11.21 11.58 6.8M
2023-04-03 10.86 11.64 10.72 11.26 4.9M
2023-03-31 11.07 11.17 10.72 10.94 2.4M
2023-03-30 10.84 11.25 10.65 11.07 2.9M
2023-03-29 11.11 11.11 10.76 10.86 2.4M
2023-03-28 10.91 11.23 10.89 11.11 4.9M
2023-03-27 10.41 11.09 10.30 11.01 5.4M
2023-03-24 10.75 10.93 10.30 10.41 8.7M
2023-03-23 10.91 10.94 10.71 10.79 2.5M
2023-03-22 10.98 11.09 10.68 10.76 2.5M
2023-03-21 10.95 11.10 10.86 10.98 2.3M
2023-03-20 11.21 11.21 10.82 10.94 2.1M
2023-03-17 10.96 11.19 10.89 11.09 2.9M
2023-03-16 10.71 11.42 10.71 10.91 3.3M
2023-03-15 11.66 11.66 11.15 11.19 2.2M
2023-03-14 11.59 11.86 11.38 11.47 2.1M
2023-03-13 12.08 12.25 11.69 11.81 2.5M
2023-03-10 12.04 12.47 12.03 12.13 2.3M
2023-03-09 12.03 12.31 12.03 12.22 1.7M
2023-03-08 12.06 12.24 11.93 12.14 1.8M
2023-03-07 12.73 12.73 12.12 12.16 2.3M
2023-03-06 12.76 12.88 12.51 12.66 2.0M
2023-03-03 12.90 13.11 12.34 12.62 3.6M
2023-03-02 13.06 13.39 12.81 13.04 4.1M
2023-03-01 13.00 13.21 12.79 13.05 3.4M
2023-02-28 13.41 13.41 12.66 13.00 5.2M
2023-02-27 12.66 14.29 12.66 13.41 9.2M
2023-02-24 12.96 13.21 12.69 12.71 2.6M
2023-02-23 13.14 13.29 12.86 13.06 3.9M
2023-02-22 11.87 13.20 11.75 13.14 8.4M
2023-02-21 11.72 12.00 11.59 11.94 2.1M
2023-02-20 11.84 11.84 11.47 11.72 2.6M
2023-02-17 12.29 12.39 11.64 11.81 2.5M
2023-02-16 12.70 12.77 12.23 12.39 4.0M
2023-02-15 12.51 12.65 12.36 12.56 2.7M
2023-02-14 12.55 12.78 12.39 12.40 2.7M
2023-02-13 12.66 12.73 12.38 12.56 3.3M
2023-02-10 12.15 12.81 12.01 12.64 6.4M
2023-02-09 12.08 12.21 11.86 12.21 2.5M
2023-02-08 12.42 12.42 12.04 12.06 2.7M
2023-02-07 12.04 12.71 11.99 12.43 4.7M
2023-02-06 12.23 12.23 11.89 11.92 1.8M
2023-02-03 12.06 12.29 11.88 12.16 1.9M
2023-02-02 12.31 12.49 12.06 12.24 3.4M
2023-02-01 12.11 12.41 12.08 12.36 2.5M
2023-01-31 12.00 12.11 11.79 12.08 2.2M
2023-01-30 11.89 12.21 11.86 11.91 2.7M
2023-01-20 11.54 12.06 11.50 11.84 2.8M
2023-01-19 11.42 11.76 11.21 11.63 2.8M
2023-01-18 11.32 11.47 11.19 11.42 1.6M
2023-01-17 11.44 11.51 11.20 11.34 1.3M
2023-01-16 11.28 11.54 11.16 11.29 1.8M
2023-01-13 11.53 11.53 11.07 11.16 1.9M
2023-01-12 11.44 11.54 11.27 11.46 2.4M
2023-01-11 11.69 11.81 11.29 11.29 2.9M
2023-01-10 12.25 12.27 11.69 11.69 2.5M
2023-01-09 12.29 12.66 11.88 12.01 4.3M
2023-01-06 12.01 12.64 11.79 12.18 4.5M
2023-01-05 11.90 12.08 11.66 11.91 2.3M
2023-01-04 12.29 12.29 11.72 11.85 2.6M
2023-01-03 11.62 12.27 11.57 12.26 2.9M