斯瑞新材（688102）历史行情

以下为斯瑞新材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
2026-10-05	29.300	28.730	29.470	28.670	-0.410	-1.407%	612.49万	1.78亿	0.786%
2026-10-02	29.300	28.730	29.470	28.670	-0.410	-1.407%	612.49万	1.78亿	0.786%
2026-10-01	29.300	28.730	29.470	28.670	-0.410	-1.407%	612.49万	1.78亿	0.786%
2026-09-30	29.300	28.730	29.470	28.670	-0.410	-1.407%	612.49万	0.00亿	0.000%
2026-09-29	29.100	29.140	29.810	29.050	-0.280	-0.952%	596.08万	0.00亿	0.000%
2026-09-28	30.870	29.420	30.970	29.050	-1.480	-4.790%	950.84万	0.00亿	0.000%
2026-09-27	31.450	30.900	31.960	30.880	-0.680	-2.153%	825.83万	2.59亿	1.060%
2026-09-24	31.450	30.900	31.960	30.880	-0.680	-2.153%	825.83万	0.00亿	0.000%
2026-09-23	32.270	31.580	32.270	31.140	-0.560	-1.742%	974.43万	0.00亿	0.000%
2026-09-22	31.510	32.140	33.440	31.340	0.890	2.848%	1,882.80万	0.00亿	0.000%
2026-09-21	31.380	31.250	31.930	30.910	-0.250	-0.794%	1,012.93万	0.00亿	0.000%
2026-09-18	31.100	31.500	31.650	31.000	0.760	2.472%	1,029.72万	0.00亿	0.000%
2026-09-17	31.110	30.740	31.980	30.700	-0.680	-2.164%	822.19万	0.00亿	0.000%
2026-09-16	31.200	31.420	31.760	30.730	0.470	1.519%	904.05万	0.00亿	0.000%
2026-09-15	30.560	30.950	31.260	30.550	0.310	1.012%	715.76万	0.00亿	0.000%
2026-09-14	30.200	30.640	30.740	29.910	-0.150	-0.487%	723.96万	0.00亿	0.000%
2026-09-11	31.000	30.790	31.310	30.000	-0.540	-1.724%	1,035.06万	0.00亿	0.000%
2026-09-10	31.190	31.330	31.760	30.770	-0.110	-0.350%	762.57万	0.00亿	0.000%
2026-09-09	31.550	31.440	32.050	31.210	-0.060	-0.190%	838.78万	0.00亿	0.000%
2026-09-08	32.500	31.500	32.580	31.400	-0.980	-3.017%	1,223.14万	0.00亿	0.000%
2026-09-07	30.590	32.480	32.650	30.410	1.820	5.936%	1,674.43万	0.00亿	0.000%
2026-09-04	31.870	30.660	32.170	30.370	-0.720	-2.294%	1,166.53万	0.00亿	0.000%
2026-09-03	31.800	31.380	31.980	31.000	-0.130	-0.413%	775.58万	0.00亿	0.000%
2026-09-02	31.600	31.510	32.100	31.280	-0.530	-1.654%	796.89万	0.00亿	0.000%
2026-09-01	32.930	32.040	32.950	31.790	-0.960	-2.909%	987.26万	0.00亿	0.000%
2026-08-31	31.310	33.000	33.050	31.220	0.830	2.580%	1,116.64万	0.00亿	0.000%
2026-08-28	32.800	32.170	33.200	32.100	-0.750	-2.278%	1,130.44万	0.00亿	0.000%
2026-08-27	32.010	32.920	33.250	31.820	0.730	2.268%	1,229.70万	0.00亿	0.000%
2026-08-26	32.580	32.190	32.990	31.990	-0.210	-0.648%	1,161.16万	0.00亿	0.000%
2026-08-25	31.330	32.400	32.680	31.230	0.480	1.504%	1,311.28万	0.00亿	0.000%
2026-08-24	33.600	31.920	33.820	31.470	-2.240	-6.557%	2,165.44万	0.00亿	0.000%
2026-08-21	33.140	34.160	35.100	33.140	1.060	3.202%	2,306.59万	0.00亿	0.000%
2026-08-20	35.500	33.100	36.000	33.000	-3.460	-9.464%	3,610.09万	0.00亿	0.000%
2026-08-19	41.650	36.560	42.880	36.520	-3.440	-8.600%	4,847.60万	0.00亿	0.000%
2026-08-18	39.790	40.000	40.520	38.880	0.010	0.025%	2,976.59万	0.00亿	0.000%
2026-08-17	38.540	39.990	39.990	38.380	1.900	4.988%	2,328.00万	0.00亿	0.000%
2026-08-14	37.170	38.090	38.150	36.950	0.920	2.475%	1,901.84万	0.00亿	0.000%
2026-08-13	36.800	37.170	37.880	36.500	1.210	3.365%	2,664.48万	0.00亿	0.000%
2026-08-12	33.780	35.960	36.470	33.450	1.910	5.609%	2,616.81万	0.00亿	0.000%
2026-08-11	34.790	34.050	35.510	33.500	-4.460	-11.581%	3,817.79万	0.00亿	0.000%
2026-08-10	38.850	38.510	38.970	36.390	0.460	1.209%	3,033.83万	0.00亿	0.000%
2026-08-07	34.960	38.050	38.290	34.430	3.460	10.003%	3,094.82万	0.00亿	0.000%
2026-08-06	33.030	34.590	34.950	32.910	1.400	4.218%	2,248.05万	0.00亿	0.000%
2026-08-05	30.830	33.190	33.660	30.830	1.650	5.231%	1,944.28万	0.00亿	0.000%
2026-08-04	29.360	31.540	31.940	29.100	2.560	8.834%	2,085.58万	0.00亿	0.000%
2026-08-03	28.050	28.980	29.910	28.050	1.180	4.245%	1,768.74万	0.00亿	0.000%
2026-07-31	28.750	27.800	28.850	27.290	1.050	3.925%	1,534.02万	0.00亿	0.000%
2026-07-30	27.980	26.750	28.100	26.500	-1.050	-3.777%	1,176.35万	0.00亿	0.000%
2026-07-29	27.470	27.800	28.000	26.170	0.620	2.281%	1,332.09万	0.00亿	0.000%
2026-07-28	27.210	27.180	28.020	26.940	-0.690	-2.476%	1,114.27万	0.00亿	0.000%
2026-07-27	26.770	27.870	28.000	26.380	1.420	5.369%	1,366.71万	0.00亿	0.000%
2026-07-24	27.350	26.450	27.810	26.450	-1.610	-5.738%	1,334.15万	0.00亿	0.000%
2026-07-23	27.760	28.060	28.750	27.760	0.120	0.429%	1,303.42万	0.00亿	0.000%
2026-07-22	28.920	27.940	29.180	27.560	-0.980	-3.389%	1,799.00万	0.00亿	0.000%
2026-07-21	27.660	28.920	29.100	25.010	1.970	7.310%	2,360.12万	0.00亿	0.000%
2026-07-20	29.820	26.950	30.120	26.450	-2.310	-7.895%	2,436.13万	0.00亿	0.000%
2026-07-17	33.310	29.260	33.740	29.260	-4.210	-12.578%	2,491.53万	0.00亿	0.000%
2026-07-16	35.050	33.470	36.140	32.990	-2.370	-6.613%	1,794.82万	0.00亿	0.000%
2026-07-15	36.050	35.840	37.520	35.550	-0.980	-2.662%	1,821.62万	0.00亿	0.000%
2026-07-14	39.960	36.820	40.960	35.500	-4.370	-10.609%	3,416.60万	0.00亿	0.000%
2026-07-13	45.680	41.190	45.900	38.970	-4.860	-10.554%	3,904.38万	0.00亿	0.000%
2026-07-10	40.960	46.050	49.460	40.550	4.700	11.366%	5,399.01万	0.00亿	0.000%
2026-07-09	38.710	41.350	41.370	37.960	3.100	8.105%	1,975.31万	0.00亿	0.000%
2026-07-08	40.860	38.250	41.400	38.250	-2.510	-6.158%	2,146.66万	0.00亿	0.000%
2026-07-07	41.850	40.760	43.250	40.310	-1.300	-3.091%	2,032.35万	0.00亿	0.000%
2026-07-06	49.330	42.060	50.330	41.970	-6.510	-13.403%	4,020.14万	0.00亿	0.000%
2026-07-03	46.370	48.570	49.280	45.960	2.330	5.039%	3,883.28万	0.00亿	0.000%
2026-07-02	46.960	46.240	48.660	45.960	-1.590	-3.324%	2,464.96万	0.00亿	0.000%
2026-07-01	46.260	47.830	49.320	46.200	0.690	1.464%	3,444.99万	0.00亿	0.000%
2026-06-30	46.710	47.140	47.450	45.210	2.180	4.849%	4,109.91万	0.00亿	0.000%
2026-06-29	44.060	44.960	45.270	42.800	0.960	2.182%	3,312.41万	0.00亿	0.000%
2026-06-26	39.850	44.000	45.400	38.960	3.720	9.235%	5,283.46万	0.00亿	0.000%
2026-06-25	42.680	40.280	42.940	39.950	-2.780	-6.456%	3,058.16万	0.00亿	0.000%
2026-06-24	42.350	43.060	44.080	41.060	-0.160	-0.370%	2,693.23万	0.00亿	0.000%
2026-06-23	42.820	43.220	44.010	41.420	-0.310	-0.712%	2,630.66万	0.00亿	0.000%
2026-06-22	46.120	43.530	46.120	42.060	-2.180	-4.769%	4,739.78万	0.00亿	0.000%
2026-06-18	40.960	45.710	46.240	40.470	3.930	9.406%	4,845.67万	0.00亿	0.000%
2026-06-17	40.560	41.780	42.610	38.960	2.070	5.213%	3,358.34万	0.00亿	0.000%
2026-06-16	41.760	39.710	41.940	39.640	-1.190	-2.910%	2,774.35万	0.00亿	0.000%
2026-06-15	40.870	40.900	41.860	38.920	-0.650	-1.564%	3,020.22万	0.00亿	0.000%
2026-06-12	40.940	41.550	43.460	40.080	0.840	2.063%	4,100.75万	0.00亿	0.000%
2026-06-11	36.380	40.710	40.840	34.920	3.950	10.745%	3,761.17万	0.00亿	0.000%
2026-06-10	38.620	36.760	38.840	36.640	-2.460	-6.272%	2,198.73万	0.00亿	0.000%
2026-06-09	36.260	39.220	40.450	36.170	3.130	8.673%	2,932.35万	0.00亿	0.000%
2026-06-08	36.320	36.090	38.460	35.660	-1.460	-3.888%	1,914.11万	0.00亿	0.000%
2026-06-05	36.950	37.550	38.350	35.840	1.400	3.873%	2,543.72万	0.00亿	0.000%
2026-06-04	35.970	36.150	36.450	35.560	-0.410	-1.121%	1,301.46万	0.00亿	0.000%
2026-06-03	34.730	36.560	37.330	34.680	1.880	5.421%	2,119.41万	0.00亿	0.000%
2026-06-02	34.960	34.680	35.110	33.600	0.110	0.318%	1,131.72万	0.00亿	0.000%
2026-06-01	35.640	34.570	35.890	34.560	-0.380	-1.087%	1,264.25万	0.00亿	0.000%
2026-05-29	37.880	34.950	37.980	34.560	-2.920	-7.711%	2,113.14万	0.00亿	0.000%
2026-05-28	37.040	37.870	38.420	36.760	0.830	2.241%	1,614.02万	0.00亿	0.000%
2026-05-27	38.870	37.040	39.510	36.440	-1.510	-3.917%	2,132.90万	0.00亿	0.000%
2026-05-26	39.950	38.550	39.960	37.520	-1.800	-4.461%	2,003.94万	0.00亿	0.000%
2026-05-25	40.910	40.350	41.560	39.480	-0.190	-0.469%	2,015.02万	0.00亿	0.000%
2026-05-22	39.710	40.540	40.620	38.990	0.960	2.425%	1,390.31万	0.00亿	0.000%
2026-05-21	41.440	39.580	41.850	39.470	-1.510	-3.675%	2,020.77万	0.00亿	0.000%
2026-05-20	40.910	41.090	41.310	39.840	-0.160	-0.388%	1,833.71万	0.00亿	0.000%
2026-05-19	42.960	41.250	42.960	40.500	-1.790	-4.159%	2,358.64万	0.00亿	0.000%
2026-05-18	41.620	43.040	45.240	41.620	1.310	3.139%	2,682.18万	0.00亿	0.000%
2026-05-15	42.270	41.730	43.180	40.960	-0.930	-2.180%	2,448.08万	0.00亿	0.000%
2026-05-14	46.060	42.660	46.240	42.460	-3.400	-7.382%	3,221.25万	0.00亿	0.000%
2026-05-13	45.550	46.060	46.820	45.090	0.290	0.634%	2,298.95万	0.00亿	0.000%
2026-05-12	46.960	45.770	47.860	45.010	-1.550	-3.276%	2,910.17万	0.00亿	0.000%
2026-05-11	47.930	47.320	47.960	45.960	0.810	1.742%	3,145.07万	0.00亿	0.000%
2026-05-08	43.490	46.510	46.860	43.200	2.580	5.873%	4,246.82万	0.00亿	0.000%
2026-05-07	42.940	43.930	43.940	42.110	1.570	3.706%	3,445.42万	0.00亿	0.000%
2026-05-06	42.290	42.360	43.610	42.160	0.650	1.558%	2,915.55万	0.00亿	0.000%
2026-04-30	39.060	41.710	42.080	38.930	2.640	6.757%	2,974.17万	0.00亿	0.000%
2026-04-29	38.760	39.070	39.340	38.290	0.060	0.154%	1,594.73万	0.00亿	0.000%
2026-04-28	38.860	39.010	40.560	37.760	1.230	3.256%	2,559.50万	0.00亿	0.000%
2026-04-27	37.760	37.780	38.820	37.470	-0.710	-1.845%	1,560.11万	0.00亿	0.000%
2026-04-24	40.230	38.490	40.430	38.270	-1.990	-4.916%	2,013.12万	0.00亿	0.000%
2026-04-23	40.810	40.480	42.000	39.510	-0.730	-1.771%	2,493.03万	0.00亿	0.000%
2026-04-22	40.590	41.210	41.290	39.840	-0.240	-0.579%	2,422.06万	0.00亿	0.000%
2026-04-21	40.460	41.450	42.840	40.280	0.500	1.221%	2,926.78万	0.00亿	0.000%
2026-04-20	38.640	40.950	41.740	38.510	2.560	6.668%	3,644.37万	0.00亿	0.000%
2026-04-17	37.140	38.390	38.520	36.300	1.420	3.841%	2,462.56万	0.00亿	0.000%
2026-04-16	35.940	36.970	37.160	35.770	0.750	2.071%	1,897.30万	0.00亿	0.000%
2026-04-15	36.760	36.220	37.950	35.930	-0.090	-0.248%	2,789.46万	0.00亿	0.000%
2026-04-14	34.760	36.310	36.320	34.140	1.940	5.644%	2,581.51万	0.00亿	0.000%
2026-04-13	33.410	34.370	35.060	33.350	0.390	1.148%	1,504.53万	0.00亿	0.000%
2026-04-10	34.060	33.980	35.050	33.960	-0.080	-0.235%	1,452.87万	0.00亿	0.000%
2026-04-09	34.960	34.060	35.010	32.970	-2.070	-5.729%	2,276.17万	0.00亿	0.000%
2026-04-08	34.460	36.130	36.220	33.970	0.000	0.000%	1,841.19万	0.00亿	0.000%
2026-04-07	34.460	33.340	34.570	32.860	0.000	0.000%	1,390.13万	0.00亿	0.000%
2026-04-03	35.940	34.350	36.100	34.290	0.000	0.000%	1,095.88万	0.00亿	0.000%
2026-04-02	35.960	35.150	36.660	34.990	0.000	0.000%	1,041.81万	0.00亿	0.000%
2026-04-01	38.140	36.180	38.170	35.520	0.000	0.000%	1,760.24万	0.00亿	0.000%