ST思科瑞（688053）历史行情

以下为ST思科瑞近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	39.390	39.390	39.880	39.220	0.000	0.000%	43.21万	0.17亿	0.432%
2026-10-06	39.390	39.390	39.880	39.220	0.000	0.000%	43.21万	0.17亿	0.432%
2026-10-05	39.390	39.390	39.880	39.220	0.000	0.000%	43.21万	0.17亿	0.432%
2026-10-02	39.390	39.390	39.880	39.220	0.000	0.000%	43.21万	0.17亿	0.432%
2026-10-01	39.390	39.390	39.880	39.220	0.000	0.000%	43.21万	0.17亿	0.432%
2026-09-30	39.390	39.390	39.880	39.220	0.000	0.000%	43.21万	0.00亿	0.000%
2026-09-29	37.980	39.390	39.790	37.980	1.450	3.822%	56.49万	0.00亿	0.000%
2026-09-28	38.900	37.940	39.480	37.670	-1.140	-2.917%	54.89万	0.00亿	0.000%
2026-09-27	39.800	39.080	40.200	39.050	-0.720	-1.809%	54.15万	0.21亿	0.542%
2026-09-24	39.800	39.080	40.200	39.050	-0.720	-1.809%	54.15万	0.00亿	0.000%
2026-09-23	40.050	39.800	40.210	39.500	-0.250	-0.624%	43.47万	0.00亿	0.000%
2026-09-22	39.930	40.050	40.270	39.490	0.130	0.326%	65.99万	0.00亿	0.000%
2026-09-21	40.230	39.920	40.590	39.520	-0.310	-0.771%	72.24万	0.00亿	0.000%
2026-09-18	38.760	40.230	40.310	38.690	1.630	4.223%	81.36万	0.00亿	0.000%
2026-09-17	39.100	38.600	39.100	37.780	-0.160	-0.413%	57.32万	0.00亿	0.000%
2026-09-16	38.140	38.760	39.390	38.080	0.550	1.439%	52.91万	0.00亿	0.000%
2026-09-15	38.850	38.210	38.850	38.030	-0.400	-1.036%	34.11万	0.00亿	0.000%
2026-09-14	38.380	38.610	39.480	38.000	0.230	0.599%	51.88万	0.00亿	0.000%
2026-09-11	37.800	38.380	38.790	37.080	0.530	1.400%	77.02万	0.00亿	0.000%
2026-09-10	38.080	37.850	38.260	37.770	-0.510	-1.330%	52.47万	0.00亿	0.000%
2026-09-09	39.020	38.360	39.280	38.100	-0.660	-1.691%	56.02万	0.00亿	0.000%
2026-09-08	39.340	39.020	39.550	38.700	-0.360	-0.914%	40.19万	0.00亿	0.000%
2026-09-07	38.800	39.380	39.490	38.520	0.680	1.757%	43.68万	0.00亿	0.000%
2026-09-04	39.200	38.700	39.800	38.600	-0.500	-1.276%	64.78万	0.00亿	0.000%
2026-09-03	39.830	39.200	40.270	38.300	-0.630	-1.582%	76.84万	0.00亿	0.000%
2026-09-02	39.300	39.830	40.150	39.300	-0.060	-0.150%	59.91万	0.00亿	0.000%
2026-09-01	39.780	39.890	40.440	39.100	0.340	0.860%	83.19万	0.00亿	0.000%
2026-08-31	37.300	39.550	39.910	36.910	2.110	5.636%	120.26万	0.00亿	0.000%
2026-08-28	37.620	37.440	37.620	36.880	-0.020	-0.053%	50.67万	0.00亿	0.000%
2026-08-27	36.100	37.460	37.830	36.100	1.360	3.767%	86.87万	0.00亿	0.000%
2026-08-26	36.200	36.100	36.650	35.800	-0.130	-0.359%	43.86万	0.00亿	0.000%
2026-08-25	34.290	36.230	36.650	34.290	1.520	4.379%	66.45万	0.00亿	0.000%
2026-08-24	35.480	34.710	36.150	34.490	-0.150	-0.430%	97.85万	0.00亿	0.000%
2026-08-21	33.770	34.860	35.000	33.380	1.160	3.442%	55.63万	0.00亿	0.000%
2026-08-20	33.370	33.700	33.990	33.220	0.500	1.506%	62.30万	0.00亿	0.000%
2026-08-19	35.700	33.200	35.700	33.200	-1.660	-4.762%	76.31万	0.00亿	0.000%
2026-08-18	35.100	34.860	35.160	34.530	-0.240	-0.684%	30.12万	0.00亿	0.000%
2026-08-17	34.010	35.100	35.120	34.010	0.780	2.273%	40.22万	0.00亿	0.000%
2026-08-14	33.800	34.320	34.320	33.400	0.520	1.538%	43.21万	0.00亿	0.000%
2026-08-13	34.780	33.800	35.370	33.800	-0.970	-2.790%	41.66万	0.00亿	0.000%
2026-08-12	34.020	34.770	34.770	33.800	0.750	2.205%	35.09万	0.00亿	0.000%
2026-08-11	33.500	34.020	34.380	33.110	-0.490	-1.420%	58.05万	0.00亿	0.000%
2026-08-10	35.000	34.510	35.000	33.990	-0.490	-1.400%	47.56万	0.00亿	0.000%
2026-08-07	33.900	35.000	35.200	33.070	1.370	4.074%	70.07万	0.00亿	0.000%
2026-08-06	33.200	33.630	33.800	33.020	0.310	0.930%	57.09万	0.00亿	0.000%
2026-08-05	32.670	33.320	33.740	32.500	0.590	1.803%	49.19万	0.00亿	0.000%
2026-08-04	31.770	32.730	32.950	31.770	1.120	3.543%	49.86万	0.00亿	0.000%
2026-08-03	30.950	31.610	31.970	30.790	0.630	2.034%	46.39万	0.00亿	0.000%
2026-07-31	30.700	30.980	31.400	30.420	0.980	3.267%	57.53万	0.00亿	0.000%
2026-07-30	30.300	30.000	30.620	29.600	-0.270	-0.892%	47.47万	0.00亿	0.000%
2026-07-29	29.940	30.270	30.480	29.520	0.570	1.919%	61.33万	0.00亿	0.000%
2026-07-28	29.760	29.700	31.450	29.460	0.250	0.849%	94.17万	0.00亿	0.000%
2026-07-27	28.120	29.450	29.580	28.120	1.360	4.842%	67.51万	0.00亿	0.000%
2026-07-24	28.400	28.090	29.070	27.930	-0.840	-2.904%	70.31万	0.00亿	0.000%
2026-07-23	28.900	28.930	29.180	28.000	0.600	2.118%	99.02万	0.00亿	0.000%
2026-07-22	28.690	28.330	29.870	28.280	-1.200	-4.064%	86.80万	0.00亿	0.000%
2026-07-21	29.130	29.530	30.200	27.000	-0.030	-0.101%	152.41万	0.00亿	0.000%
2026-07-20	32.800	29.560	33.980	28.500	-3.090	-9.464%	204.84万	0.00亿	0.000%
2026-07-17	35.990	32.650	36.400	32.630	-3.340	-9.280%	149.84万	0.00亿	0.000%
2026-07-16	35.980	35.990	36.770	35.540	-0.030	-0.083%	71.67万	0.00亿	0.000%
2026-07-15	35.800	36.020	36.490	35.610	0.020	0.056%	65.23万	0.00亿	0.000%
2026-07-14	37.270	36.000	37.880	35.200	-1.600	-4.255%	111.82万	0.00亿	0.000%
2026-07-13	40.360	37.600	40.550	37.600	-2.760	-6.838%	131.01万	0.00亿	0.000%
2026-07-10	37.980	40.360	43.300	37.980	2.370	6.238%	216.50万	0.00亿	0.000%
2026-07-09	37.110	37.990	38.230	36.980	0.610	1.632%	67.18万	0.00亿	0.000%
2026-07-08	38.580	37.380	38.590	37.170	-1.120	-2.909%	68.77万	0.00亿	0.000%
2026-07-07	39.000	38.500	39.720	37.510	-0.600	-1.535%	85.32万	0.00亿	0.000%
2026-07-06	40.400	39.100	40.930	39.000	-0.900	-2.250%	94.53万	0.00亿	0.000%
2026-07-03	37.730	40.000	40.370	37.340	2.410	6.411%	123.89万	0.00亿	0.000%
2026-07-02	38.090	37.590	38.670	37.120	-0.470	-1.235%	60.29万	0.00亿	0.000%
2026-07-01	38.550	38.060	38.550	37.800	0.050	0.132%	45.26万	0.00亿	0.000%
2026-06-30	37.110	38.010	38.870	37.110	0.640	1.713%	72.25万	0.00亿	0.000%
2026-06-29	35.990	37.370	37.380	35.550	1.490	4.153%	73.93万	0.00亿	0.000%
2026-06-26	35.760	35.880	36.450	34.800	0.000	0.000%	76.86万	0.00亿	0.000%
2026-06-25	35.380	35.880	36.450	35.000	0.540	1.528%	101.41万	0.00亿	0.000%
2026-06-24	34.780	35.340	35.500	34.290	0.560	1.610%	86.16万	0.00亿	0.000%
2026-06-23	35.750	34.780	35.790	34.700	-1.020	-2.849%	96.55万	0.00亿	0.000%
2026-06-22	36.990	35.800	36.990	34.650	-0.800	-2.186%	141.64万	0.00亿	0.000%
2026-06-18	36.780	36.600	37.790	36.270	-0.500	-1.348%	95.89万	0.00亿	0.000%
2026-06-17	36.200	37.100	37.770	35.900	0.970	2.685%	89.47万	0.00亿	0.000%
2026-06-16	36.750	36.130	37.450	36.000	-0.470	-1.284%	59.00万	0.00亿	0.000%
2026-06-15	35.410	36.600	36.600	35.410	1.640	4.691%	81.51万	0.00亿	0.000%
2026-06-12	35.460	34.960	36.630	34.900	-0.090	-0.257%	69.28万	0.00亿	0.000%
2026-06-11	34.970	35.050	35.470	34.510	0.140	0.401%	52.50万	0.00亿	0.000%
2026-06-10	36.940	34.910	37.260	34.710	-2.030	-5.495%	120.64万	0.00亿	0.000%
2026-06-09	38.180	36.940	38.180	36.700	-0.800	-2.120%	70.30万	0.00亿	0.000%
2026-06-08	37.860	37.740	39.170	37.550	-0.880	-2.279%	87.00万	0.00亿	0.000%
2026-06-05	37.570	38.620	39.400	37.000	1.180	3.152%	108.05万	0.00亿	0.000%
2026-06-04	37.450	37.440	37.600	36.530	0.290	0.781%	77.42万	0.00亿	0.000%
2026-06-03	36.650	37.150	38.180	36.270	0.950	2.624%	106.90万	0.00亿	0.000%
2026-06-02	36.280	36.200	36.800	35.680	0.000	0.000%	63.89万	0.00亿	0.000%
2026-06-01	37.100	36.200	37.520	35.820	-0.930	-2.505%	111.31万	0.00亿	0.000%
2026-05-29	39.100	37.130	39.890	37.060	-1.630	-4.205%	121.68万	0.00亿	0.000%
2026-05-28	38.130	38.760	39.020	38.000	0.330	0.859%	96.79万	0.00亿	0.000%
2026-05-27	40.360	38.430	40.360	38.000	-1.570	-3.925%	141.34万	0.00亿	0.000%
2026-05-26	41.350	40.000	41.350	39.500	-1.660	-3.985%	122.11万	0.00亿	0.000%
2026-05-25	40.550	41.660	42.380	40.550	1.300	3.221%	98.36万	0.00亿	0.000%
2026-05-22	39.920	40.360	40.880	39.660	0.880	2.229%	99.71万	0.00亿	0.000%
2026-05-21	42.010	39.480	42.780	39.480	-2.520	-6.000%	144.94万	0.00亿	0.000%
2026-05-20	40.890	42.000	42.350	40.650	0.960	2.339%	150.60万	0.00亿	0.000%
2026-05-19	40.500	41.040	41.140	40.110	0.790	1.963%	93.19万	0.00亿	0.000%
2026-05-18	39.630	40.250	41.000	39.100	0.570	1.436%	119.50万	0.00亿	0.000%
2026-05-15	40.430	39.680	40.800	39.500	-0.750	-1.855%	125.76万	0.00亿	0.000%
2026-05-14	41.800	40.430	41.980	40.400	-1.400	-3.347%	121.41万	0.00亿	0.000%
2026-05-13	41.870	41.830	42.200	41.530	-0.190	-0.452%	80.04万	0.00亿	0.000%
2026-05-12	43.000	42.020	43.300	41.660	-1.010	-2.347%	149.37万	0.00亿	0.000%
2026-05-11	44.400	43.030	44.820	43.030	-0.340	-0.784%	161.22万	0.00亿	0.000%
2026-05-08	42.440	43.370	43.980	41.700	1.220	2.894%	171.98万	0.00亿	0.000%
2026-05-07	41.490	42.150	42.490	40.910	1.020	2.480%	131.70万	0.00亿	0.000%
2026-05-06	40.000	41.130	41.880	40.000	1.630	4.127%	188.90万	0.00亿	0.000%
2026-04-30	38.350	39.500	39.870	38.350	1.400	3.675%	115.31万	0.00亿	0.000%
2026-04-29	37.400	38.100	38.280	36.840	0.470	1.249%	122.98万	0.00亿	0.000%
2026-04-28	38.900	37.630	39.100	37.390	-1.440	-3.686%	74.48万	0.00亿	0.000%
2026-04-27	38.500	39.070	39.300	38.180	0.400	1.034%	77.41万	0.00亿	0.000%
2026-04-24	39.190	38.670	39.480	38.480	-0.490	-1.251%	96.86万	0.00亿	0.000%
2026-04-23	39.800	39.160	39.980	38.910	-0.390	-0.986%	105.50万	0.00亿	0.000%
2026-04-22	39.810	39.550	39.960	39.020	-0.260	-0.653%	117.80万	0.00亿	0.000%
2026-04-21	40.950	39.810	41.000	39.700	-1.390	-3.374%	147.27万	0.00亿	0.000%
2026-04-20	38.500	41.200	42.290	38.440	2.180	5.587%	239.62万	0.00亿	0.000%
2026-04-17	39.000	39.020	39.490	38.890	0.030	0.077%	84.53万	0.00亿	0.000%
2026-04-16	38.800	38.990	39.370	38.420	0.410	1.063%	82.99万	0.00亿	0.000%
2026-04-15	39.100	38.580	39.660	38.400	0.060	0.156%	125.65万	0.00亿	0.000%
2026-04-14	37.720	38.520	38.830	37.510	0.990	2.638%	113.95万	0.00亿	0.000%
2026-04-13	36.760	37.530	37.780	36.250	0.780	2.122%	83.98万	0.00亿	0.000%
2026-04-10	37.230	36.750	38.080	36.680	0.000	0.000%	94.46万	0.00亿	0.000%
2026-04-09	36.210	36.620	37.270	36.210	0.000	0.000%	69.02万	0.00亿	0.000%
2026-04-08	35.080	36.710	36.800	35.060	0.000	0.000%	81.30万	0.00亿	0.000%
2026-04-07	35.110	34.500	35.110	34.310	0.000	0.000%	46.47万	0.00亿	0.000%
2026-04-03	36.150	34.900	36.220	34.760	0.000	0.000%	87.36万	0.00亿	0.000%
2026-04-02	36.950	35.920	37.390	35.670	0.000	0.000%	93.51万	0.00亿	0.000%
2026-04-01	37.680	36.980	37.990	36.640	0.000	0.000%	117.75万	0.00亿	0.000%