思瑞浦（688536）历史行情
以下为思瑞浦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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 278.630 | 286.360 | 288.000 | 272.220 | 6.360 | 2.271% | 517.41万 | 14.49亿 | 3.814% |
| 2026-10-08 | 326.000 | 280.000 | 326.000 | 276.120 | -47.000 | -14.373% | 552.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 342.000 | 327.000 | 342.000 | 326.000 | -10.500 | -3.111% | 209.77万 | 6.95亿 | 1.546% |
| 2026-10-06 | 342.000 | 327.000 | 342.000 | 326.000 | -10.500 | -3.111% | 209.77万 | 6.95亿 | 1.546% |
| 2026-10-05 | 342.000 | 327.000 | 342.000 | 326.000 | -10.500 | -3.111% | 209.77万 | 6.95亿 | 1.546% |
| 2026-10-02 | 342.000 | 327.000 | 342.000 | 326.000 | -10.500 | -3.111% | 209.77万 | 6.95亿 | 1.546% |
| 2026-10-01 | 342.000 | 327.000 | 342.000 | 326.000 | -10.500 | -3.111% | 209.77万 | 6.95亿 | 1.546% |
| 2026-09-30 | 342.000 | 327.000 | 342.000 | 326.000 | -10.500 | -3.111% | 209.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 339.000 | 337.500 | 350.000 | 332.290 | -4.920 | -1.437% | 242.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 349.890 | 342.420 | 353.530 | 338.210 | -4.390 | -1.266% | 308.67万 | 0.00亿 | 0.000% |
| 2026-09-27 | 353.680 | 346.810 | 361.930 | 345.000 | -11.160 | -3.118% | 276.29万 | 9.65亿 | 2.037% |
| 2026-09-24 | 353.680 | 346.810 | 361.930 | 345.000 | -11.160 | -3.118% | 276.29万 | 0.00亿 | 0.000% |
| 2026-09-23 | 353.080 | 357.970 | 360.850 | 350.480 | 2.260 | 0.635% | 167.06万 | 0.00亿 | 0.000% |
| 2026-09-22 | 357.000 | 355.710 | 363.000 | 354.130 | -0.340 | -0.095% | 264.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 353.000 | 356.050 | 358.800 | 348.230 | 2.850 | 0.807% | 271.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 336.000 | 353.200 | 362.400 | 334.020 | 22.550 | 6.820% | 467.28万 | 0.00亿 | 0.000% |
| 2026-09-17 | 327.000 | 330.650 | 338.770 | 324.610 | 4.240 | 1.299% | 249.97万 | 0.00亿 | 0.000% |
| 2026-09-16 | 312.980 | 326.410 | 330.000 | 312.050 | 12.330 | 3.926% | 329.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 316.380 | 314.080 | 319.580 | 312.130 | -1.760 | -0.557% | 195.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 291.060 | 315.840 | 319.780 | 290.880 | 18.840 | 6.343% | 300.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 299.450 | 297.000 | 299.850 | 284.550 | -6.050 | -1.996% | 318.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 307.000 | 303.050 | 309.420 | 301.500 | -5.670 | -1.837% | 168.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 303.390 | 308.720 | 316.500 | 299.550 | 10.390 | 3.483% | 222.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 303.810 | 298.330 | 313.860 | 296.980 | -5.490 | -1.807% | 232.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 298.900 | 303.820 | 307.990 | 293.580 | 10.920 | 3.728% | 283.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 306.080 | 292.900 | 310.000 | 290.110 | -8.500 | -2.820% | 228.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 302.180 | 301.400 | 306.190 | 295.550 | 3.400 | 1.141% | 234.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 300.060 | 298.000 | 302.000 | 294.040 | -5.540 | -1.825% | 252.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 309.000 | 303.540 | 314.550 | 303.000 | -5.610 | -1.815% | 291.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 300.320 | 309.150 | 310.890 | 298.060 | 0.350 | 0.113% | 352.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 314.500 | 308.800 | 318.280 | 307.770 | -7.190 | -2.275% | 326.53万 | 0.00亿 | 0.000% |
| 2026-08-27 | 310.510 | 315.990 | 320.560 | 307.400 | 6.380 | 2.061% | 347.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 315.740 | 309.610 | 320.670 | 308.070 | -5.740 | -1.820% | 305.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 299.000 | 315.350 | 320.650 | 296.010 | 13.660 | 4.528% | 608.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 314.220 | 301.690 | 318.000 | 293.580 | -9.640 | -3.096% | 447.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 312.220 | 311.330 | 321.500 | 309.020 | 1.390 | 0.448% | 507.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 286.000 | 309.940 | 315.000 | 286.000 | 41.140 | 15.305% | 952.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 285.000 | 268.800 | 289.990 | 265.880 | -25.380 | -8.627% | 528.42万 | 0.00亿 | 0.000% |
| 2026-08-18 | 292.020 | 294.180 | 297.000 | 283.440 | 4.660 | 1.610% | 324.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 274.500 | 289.520 | 290.440 | 272.810 | 15.020 | 5.472% | 409.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 270.000 | 274.500 | 276.500 | 263.000 | 12.510 | 4.775% | 318.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 270.000 | 261.990 | 273.360 | 261.990 | -5.980 | -2.232% | 258.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 266.830 | 267.970 | 273.610 | 264.430 | 1.880 | 0.707% | 285.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 247.240 | 266.090 | 270.300 | 247.230 | 18.090 | 7.294% | 554.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 254.110 | 248.000 | 259.000 | 241.020 | -3.750 | -1.490% | 361.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 242.100 | 251.750 | 255.900 | 241.600 | 8.580 | 3.528% | 326.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 231.880 | 243.170 | 245.000 | 231.880 | 4.510 | 1.890% | 341.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 229.000 | 238.660 | 240.810 | 227.030 | 5.460 | 2.341% | 466.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 219.540 | 233.200 | 237.500 | 216.000 | 16.380 | 7.555% | 385.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 221.770 | 216.820 | 225.340 | 216.820 | -6.180 | -2.771% | 318.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 235.010 | 223.000 | 239.880 | 223.000 | 5.110 | 2.345% | 425.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 235.000 | 217.890 | 239.800 | 214.030 | -22.110 | -9.213% | 437.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 235.830 | 240.000 | 242.960 | 223.000 | 6.000 | 2.564% | 550.52万 | 0.00亿 | 0.000% |
| 2026-07-28 | 240.010 | 234.000 | 245.990 | 231.210 | -13.870 | -5.596% | 403.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 244.300 | 247.870 | 251.000 | 238.010 | 3.570 | 1.461% | 355.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 252.060 | 244.300 | 257.700 | 243.150 | -10.700 | -4.196% | 459.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 262.110 | 255.000 | 267.890 | 251.180 | -3.960 | -1.529% | 335.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 258.970 | 258.960 | 276.730 | 255.200 | -0.010 | -0.004% | 522.43万 | 0.00亿 | 0.000% |
| 2026-07-21 | 232.300 | 258.970 | 266.800 | 215.000 | 29.970 | 13.087% | 745.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 250.310 | 229.000 | 255.900 | 223.000 | -13.080 | -5.403% | 591.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 267.000 | 242.080 | 267.000 | 239.010 | -24.920 | -9.333% | 515.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 284.870 | 267.000 | 291.800 | 264.100 | -21.150 | -7.340% | 509.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 315.800 | 288.150 | 315.800 | 283.330 | -24.490 | -7.833% | 523.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 297.990 | 312.640 | 315.800 | 294.990 | 20.310 | 6.948% | 527.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 302.550 | 292.330 | 313.000 | 290.000 | -16.670 | -5.395% | 471.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 331.830 | 309.000 | 337.000 | 309.000 | -19.690 | -5.990% | 460.96万 | 0.00亿 | 0.000% |
| 2026-07-09 | 329.880 | 328.690 | 331.650 | 310.000 | 6.300 | 1.954% | 475.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 328.390 | 322.390 | 337.570 | 314.000 | -3.610 | -1.107% | 432.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 335.000 | 326.000 | 343.600 | 319.000 | -13.900 | -4.089% | 437.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 337.990 | 339.900 | 345.990 | 318.500 | 7.780 | 2.343% | 438.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 338.000 | 332.120 | 347.140 | 323.710 | -1.880 | -0.563% | 401.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 339.730 | 334.000 | 370.000 | 329.190 | -16.000 | -4.571% | 674.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 367.450 | 350.000 | 375.760 | 343.000 | -14.090 | -3.870% | 574.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 344.600 | 364.090 | 366.450 | 344.600 | 20.790 | 6.056% | 537.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 340.190 | 343.300 | 365.000 | 325.170 | -1.710 | -0.496% | 710.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 349.000 | 345.010 | 363.920 | 335.000 | -7.880 | -2.233% | 477.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 355.000 | 352.890 | 357.920 | 344.000 | -3.110 | -0.874% | 480.30万 | 0.00亿 | 0.000% |
| 2026-06-24 | 341.680 | 356.000 | 359.640 | 336.800 | 9.070 | 2.614% | 490.44万 | 0.00亿 | 0.000% |
| 2026-06-23 | 342.000 | 346.930 | 356.300 | 331.000 | 2.930 | 0.852% | 466.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 344.000 | 344.000 | 355.900 | 330.000 | 3.000 | 0.880% | 594.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 339.200 | 341.000 | 348.350 | 332.270 | 0.420 | 0.123% | 456.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 328.000 | 340.580 | 343.000 | 327.970 | 3.090 | 0.916% | 462.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 326.910 | 337.490 | 341.000 | 322.000 | 12.490 | 3.843% | 560.44万 | 0.00亿 | 0.000% |
| 2026-06-15 | 318.750 | 325.000 | 327.000 | 299.500 | 15.640 | 5.056% | 898.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 297.000 | 309.360 | 322.980 | 293.000 | 26.644 | 9.424% | 985.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 282.846 | 282.716 | 289.646 | 274.326 | 0.000 | 0.000% | 400.82万 | 0.00亿 | 0.000% |
| 2026-06-10 | 282.796 | 282.716 | 290.346 | 277.856 | -4.490 | -1.563% | 369.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 283.846 | 287.206 | 291.446 | 280.616 | 9.860 | 3.555% | 437.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 272.336 | 277.346 | 288.376 | 272.086 | -15.500 | -5.293% | 497.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 299.846 | 292.846 | 308.746 | 290.846 | -12.980 | -4.244% | 422.43万 | 0.00亿 | 0.000% |
| 2026-06-04 | 297.746 | 305.826 | 311.636 | 292.846 | 1.680 | 0.552% | 475.19万 | 0.00亿 | 0.000% |
| 2026-06-03 | 286.386 | 304.146 | 314.336 | 284.386 | 20.990 | 7.413% | 619.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 284.666 | 283.156 | 291.546 | 275.006 | 2.750 | 0.981% | 616.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 304.246 | 280.406 | 310.726 | 279.846 | -28.450 | -9.211% | 811.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 329.846 | 308.856 | 329.866 | 306.826 | -21.210 | -6.426% | 548.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 314.046 | 330.066 | 335.426 | 309.866 | 13.290 | 4.195% | 596.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 307.306 | 316.776 | 345.506 | 307.306 | 11.910 | 3.907% | 862.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 315.456 | 304.866 | 315.456 | 293.656 | -16.260 | -5.063% | 683.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 304.846 | 321.126 | 324.846 | 301.946 | 22.290 | 7.459% | 698.10万 | 0.00亿 | 0.000% |
| 2026-05-22 | 293.596 | 298.836 | 304.576 | 291.846 | 9.290 | 3.208% | 554.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 312.836 | 289.546 | 315.846 | 288.846 | -24.600 | -7.831% | 785.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 300.836 | 314.146 | 320.106 | 297.946 | 10.020 | 3.295% | 670.41万 | 0.00亿 | 0.000% |
| 2026-05-19 | 291.676 | 304.126 | 307.846 | 281.906 | 10.660 | 3.632% | 679.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 293.846 | 293.466 | 307.396 | 286.346 | -2.780 | -0.938% | 644.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 294.986 | 296.246 | 310.096 | 290.416 | 1.260 | 0.427% | 785.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 301.846 | 294.986 | 314.756 | 294.956 | -6.860 | -2.273% | 738.75万 | 0.00亿 | 0.000% |
| 2026-05-13 | 283.846 | 301.846 | 304.846 | 283.846 | 5.500 | 1.856% | 738.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 284.656 | 296.346 | 300.726 | 275.656 | 11.700 | 4.110% | 897.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 256.846 | 284.646 | 288.496 | 256.846 | 30.900 | 12.178% | 1,014.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 256.446 | 253.746 | 259.826 | 250.216 | -7.730 | -2.956% | 625.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 260.136 | 261.476 | 263.846 | 254.976 | 1.950 | 0.751% | 733.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 274.346 | 259.526 | 274.486 | 258.946 | -8.420 | -3.142% | 1,045.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 239.846 | 267.946 | 272.146 | 238.846 | 30.740 | 12.959% | 1,010.91万 | 0.00亿 | 0.000% |
| 2026-04-29 | 227.886 | 237.206 | 243.866 | 225.046 | 5.360 | 2.312% | 710.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 223.726 | 231.846 | 242.246 | 222.046 | 10.680 | 4.829% | 937.93万 | 0.00亿 | 0.000% |
| 2026-04-27 | 219.746 | 221.166 | 222.846 | 210.376 | 4.320 | 1.992% | 727.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 223.846 | 216.846 | 227.636 | 215.336 | 4.180 | 1.966% | 764.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 212.776 | 212.666 | 227.826 | 210.546 | 5.000 | 2.408% | 881.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 198.116 | 207.666 | 211.646 | 196.846 | 8.510 | 4.273% | 525.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 196.836 | 199.156 | 201.556 | 190.876 | 2.360 | 1.199% | 441.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 200.856 | 196.796 | 202.526 | 195.956 | -4.710 | -2.337% | 451.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 196.546 | 201.506 | 204.706 | 196.106 | 5.860 | 2.995% | 498.52万 | 0.00亿 | 0.000% |
| 2026-04-16 | 189.896 | 195.646 | 201.046 | 187.356 | 5.800 | 3.055% | 570.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 187.926 | 189.846 | 196.166 | 187.416 | 2.480 | 1.324% | 546.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 184.346 | 187.366 | 191.776 | 182.866 | 5.700 | 3.138% | 494.31万 | 0.00亿 | 0.000% |
| 2026-04-13 | 181.926 | 181.666 | 187.346 | 181.346 | 0.000 | 0.000% | 377.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 185.266 | 184.396 | 187.646 | 183.356 | 0.000 | 0.000% | 373.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 184.846 | 184.146 | 187.016 | 182.946 | 0.000 | 0.000% | 392.01万 | 0.00亿 | 0.000% |
| 2026-04-08 | 174.546 | 186.086 | 186.446 | 172.846 | 0.000 | 0.000% | 714.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 162.426 | 168.346 | 171.526 | 162.246 | 0.000 | 0.000% | 379.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 168.246 | 162.426 | 168.346 | 159.846 | 0.000 | 0.000% | 331.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 168.846 | 164.946 | 173.896 | 164.016 | 0.000 | 0.000% | 417.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 176.846 | 174.586 | 177.846 | 169.956 | 0.000 | 0.000% | 464.36万 | 0.00亿 | 0.000% |