思瑞浦(688536)股票信息
| 股票代码 | 688536 |
| 股票名称 | 思瑞浦 |
| 最新价/元 | 111.99 |
| 涨跌额/元 | -12.73 |
| 涨跌幅/% | -10.21 |
| 买入/元 | 111.63 |
| 卖出/元 | 111.99 |
| 昨收/元 | 124.72 |
| 今开/元 | 120.97 |
| 最高/元 | 123.93 |
| 最低/元 | 109.89 |
| 成交量/手 | 48161.92 |
| 成交额/万 | 55137.66 |
| 股净值/元 | -399.96 |
| 市净率 | 2.74 |
| 总市值/万 | 1485003.57 |
| 流通值/万 | 1485003.57 |
| 换手率/% | 3.63 |
| 入市日期 | 2020-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
思瑞浦(688536)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 120.97 | 111.99 | -12.73 | -10.21 | 48161.92 | 55137.66 | 3.63 |
| 2024-10-10 | 129.00 | 124.72 | -11.28 | -8.29 | 56024.30 | 73187.98 | 4.23 |
| 2024-10-09 | 122.00 | 136.00 | 14.85 | 12.26 | 108319.91 | 145247.98 | 8.17 |
| 2024-10-08 | 121.15 | 121.15 | 20.19 | 20.00 | 35289.98 | 42609.57 | 2.66 |
| 2024-09-30 | 90.03 | 100.96 | 16.83 | 20.01 | 38462.94 | 36974.09 | 2.90 |
| 2024-09-27 | 81.18 | 84.13 | 5.17 | 6.55 | 15084.66 | 12470.03 | 1.14 |
| 2024-09-26 | 75.45 | 78.96 | 3.89 | 5.18 | 14288.73 | 10989.38 | 1.08 |
| 2024-09-25 | 72.10 | 75.07 | 3.12 | 4.34 | 18046.23 | 13517.76 | 1.36 |
| 2024-09-24 | 68.24 | 71.95 | 3.86 | 5.67 | 18622.01 | 12954.40 | 1.40 |
| 2024-09-23 | 69.80 | 68.09 | -2.31 | -3.28 | 11907.39 | 8227.17 | 0.90 |
| 2024-09-20 | 72.60 | 70.40 | -2.21 | -3.04 | 9711.72 | 6892.01 | 0.73 |
| 2024-09-19 | 72.08 | 72.61 | 0.53 | 0.74 | 11714.50 | 8605.55 | 0.88 |
| 2024-09-18 | 74.79 | 72.08 | -2.08 | -2.81 | 7152.38 | 5173.81 | 0.54 |
| 2024-09-13 | 76.09 | 74.16 | -2.27 | -2.97 | 7282.16 | 5499.41 | 0.55 |
| 2024-09-12 | 73.50 | 76.43 | 3.26 | 4.46 | 16906.26 | 12817.45 | 1.27 |
| 2024-09-11 | 73.18 | 73.17 | 0.17 | 0.23 | 7080.75 | 5174.62 | 0.53 |
| 2024-09-10 | 72.99 | 73.00 | 0.45 | 0.62 | 10166.75 | 7310.55 | 0.77 |
| 2024-09-09 | 74.30 | 72.55 | -1.86 | -2.50 | 7488.18 | 5489.85 | 0.56 |
| 2024-09-06 | 76.86 | 74.41 | -2.35 | -3.06 | 6653.88 | 5001.98 | 0.50 |
| 2024-09-05 | 76.98 | 76.76 | -0.17 | -0.22 | 5687.95 | 4387.72 | 0.43 |
| 2024-09-04 | 75.00 | 76.93 | 0.86 | 1.13 | 8993.52 | 6941.97 | 0.68 |
| 2024-09-03 | 75.38 | 76.07 | 0.70 | 0.93 | 7734.44 | 5891.80 | 0.58 |
| 2024-09-02 | 79.25 | 75.37 | -4.38 | -5.49 | 14056.15 | 10900.14 | 1.06 |
| 2024-08-30 | 77.22 | 79.75 | 2.53 | 3.28 | 14217.22 | 11259.03 | 1.07 |
| 2024-08-29 | 75.64 | 77.22 | 0.97 | 1.27 | 8371.24 | 6437.64 | 0.63 |
| 2024-08-28 | 77.28 | 76.25 | -0.37 | -0.48 | 9260.42 | 7175.81 | 0.70 |
| 2024-08-27 | 75.97 | 76.62 | 0.59 | 0.78 | 8546.49 | 6551.95 | 0.64 |
| 2024-08-26 | 74.90 | 76.03 | 1.71 | 2.30 | 9580.69 | 7307.90 | 0.72 |
| 2024-08-23 | 76.79 | 74.32 | -2.13 | -2.79 | 10011.57 | 7521.88 | 0.76 |
| 2024-08-22 | 79.78 | 76.45 | -3.65 | -4.56 | 11762.97 | 9161.36 | 0.89 |
| 2024-08-21 | 80.96 | 80.10 | -0.69 | -0.85 | 9375.03 | 7634.27 | 0.71 |
| 2024-08-20 | 85.00 | 80.79 | -3.08 | -3.67 | 9916.00 | 8194.51 | 0.75 |
| 2024-08-19 | 80.00 | 83.87 | 3.79 | 4.73 | 17096.38 | 14299.83 | 1.29 |
| 2024-08-16 | 81.95 | 80.08 | -1.73 | -2.12 | 9118.59 | 7384.41 | 0.69 |
| 2024-08-15 | 81.52 | 81.81 | 0.01 | 0.01 | 9232.79 | 7518.64 | 0.70 |
| 2024-08-14 | 83.60 | 81.80 | -1.37 | -1.65 | 8404.66 | 6902.76 | 0.63 |
| 2024-08-13 | 82.92 | 83.17 | 0.45 | 0.54 | 7289.21 | 6017.93 | 0.55 |
| 2024-08-12 | 83.00 | 82.72 | -0.75 | -0.90 | 8065.95 | 6693.94 | 0.61 |
| 2024-08-09 | 87.89 | 83.47 | -3.28 | -3.78 | 12877.04 | 11066.41 | 0.97 |
| 2024-08-08 | 83.38 | 86.75 | 2.74 | 3.26 | 14022.99 | 12002.54 | 1.06 |
| 2024-08-07 | 84.14 | 84.01 | -0.49 | -0.58 | 8466.98 | 7110.25 | 0.64 |
| 2024-08-06 | 86.02 | 84.50 | 0.10 | 0.12 | 14113.09 | 11893.24 | 1.06 |
| 2024-08-05 | 86.56 | 84.40 | -3.18 | -3.63 | 14662.33 | 12618.88 | 1.11 |
| 2024-08-02 | 91.48 | 87.58 | -4.80 | -5.20 | 15954.19 | 14263.76 | 1.20 |
| 2024-08-01 | 91.50 | 92.38 | 2.46 | 2.74 | 18996.16 | 17558.91 | 1.43 |
| 2024-07-31 | 85.03 | 89.92 | 4.46 | 5.22 | 17570.26 | 15495.81 | 1.33 |
| 2024-07-30 | 82.00 | 85.46 | 3.30 | 4.02 | 15783.06 | 13367.85 | 1.19 |
| 2024-07-29 | 82.97 | 82.16 | -0.84 | -1.01 | 9844.90 | 8114.21 | 0.74 |
| 2024-07-26 | 85.28 | 83.00 | -1.93 | -2.27 | 18833.39 | 15803.94 | 1.42 |
| 2024-07-25 | 85.18 | 84.93 | -0.67 | -0.78 | 11765.59 | 10095.54 | 0.89 |
| 2024-07-24 | 89.40 | 85.60 | -3.80 | -4.25 | 17284.88 | 15097.64 | 1.30 |
| 2024-07-23 | 95.70 | 89.40 | -7.00 | -7.26 | 18393.04 | 16995.07 | 1.39 |
| 2024-07-22 | 91.78 | 96.40 | 6.18 | 6.85 | 32314.34 | 30633.41 | 2.44 |
| 2024-07-19 | 86.67 | 90.22 | 6.07 | 7.21 | 30406.49 | 27231.18 | 2.29 |
| 2024-07-18 | 84.55 | 84.15 | -0.29 | -0.34 | 12336.97 | 10252.67 | 0.93 |
| 2024-07-17 | 85.92 | 84.44 | -1.46 | -1.70 | 11343.66 | 9667.86 | 0.86 |
| 2024-07-16 | 84.08 | 85.90 | 1.34 | 1.59 | 14550.43 | 12325.87 | 1.10 |
| 2024-07-15 | 87.30 | 84.56 | -2.91 | -3.33 | 11824.38 | 10108.28 | 0.89 |
| 2024-07-12 | 87.20 | 87.47 | -1.19 | -1.34 | 14226.12 | 12376.50 | 1.07 |
| 2024-07-11 | 89.80 | 88.66 | 2.41 | 2.79 | 17290.90 | 15526.32 | 1.30 |
| 2024-07-10 | 87.50 | 86.25 | -1.75 | -1.99 | 10660.48 | 9294.08 | 0.80 |
| 2024-07-09 | 84.80 | 88.00 | 2.79 | 3.27 | 19219.73 | 16673.57 | 1.45 |
| 2024-07-08 | 85.77 | 85.21 | -0.99 | -1.15 | 12429.39 | 10809.17 | 0.94 |
| 2024-07-05 | 86.87 | 86.20 | -0.99 | -1.14 | 15836.62 | 13514.16 | 1.19 |
| 2024-07-04 | 91.16 | 87.19 | -3.93 | -4.31 | 12139.11 | 10791.83 | 0.92 |
| 2024-07-03 | 90.58 | 91.12 | 0.52 | 0.57 | 15955.18 | 14446.47 | 1.20 |
| 2024-07-02 | 92.46 | 90.60 | -1.78 | -1.93 | 16708.16 | 15305.33 | 1.26 |
| 2024-07-01 | 95.02 | 92.38 | -5.43 | -5.55 | 27684.13 | 25554.10 | 2.09 |
| 2024-06-28 | 98.75 | 97.81 | -1.77 | -1.78 | 20418.49 | 19927.68 | 1.54 |
| 2024-06-27 | 106.19 | 99.58 | -7.29 | -6.82 | 26236.01 | 26681.29 | 1.98 |
| 2024-06-26 | 106.80 | 106.87 | 0.51 | 0.48 | 20933.74 | 22226.79 | 1.58 |
| 2024-06-25 | 110.39 | 106.36 | -2.96 | -2.71 | 23993.28 | 25658.52 | 1.81 |
| 2024-06-24 | 115.37 | 109.32 | -4.88 | -4.27 | 41287.80 | 46788.83 | 3.11 |
| 2024-06-21 | 108.46 | 114.20 | 5.20 | 4.77 | 33808.30 | 38015.22 | 2.55 |
| 2024-06-20 | 103.40 | 109.00 | 6.76 | 6.61 | 37310.52 | 40536.01 | 2.81 |
| 2024-06-19 | 105.01 | 102.24 | -2.97 | -2.82 | 17653.72 | 18102.88 | 1.33 |
| 2024-06-18 | 108.60 | 105.21 | -3.11 | -2.87 | 21597.64 | 22873.93 | 1.63 |
| 2024-06-17 | 104.00 | 108.32 | 3.12 | 2.97 | 31397.89 | 33503.02 | 2.37 |
| 2024-06-14 | 104.01 | 105.20 | 1.20 | 1.15 | 42977.67 | 45485.39 | 3.24 |
| 2024-06-13 | 98.80 | 104.00 | 5.54 | 5.63 | 34583.05 | 36049.68 | 2.61 |
| 2024-06-12 | 95.96 | 98.46 | 1.92 | 1.99 | 21207.00 | 20809.43 | 1.60 |
| 2024-06-11 | 93.94 | 96.54 | 1.81 | 1.91 | 19753.62 | 18754.44 | 1.49 |
| 2024-06-07 | 96.80 | 94.73 | -1.52 | -1.58 | 15774.16 | 14982.98 | 1.19 |
| 2024-06-06 | 98.89 | 96.25 | -2.64 | -2.67 | 13666.64 | 13378.89 | 1.03 |
| 2024-06-05 | 101.01 | 98.89 | -1.59 | -1.58 | 13148.11 | 13157.74 | 0.99 |
| 2024-06-04 | 97.67 | 100.48 | 2.28 | 2.32 | 14275.14 | 14123.41 | 1.08 |
| 2024-06-03 | 94.07 | 98.20 | 3.21 | 3.38 | 20404.84 | 19703.99 | 1.54 |
| 2024-05-31 | 95.64 | 94.99 | -0.91 | -0.95 | 10980.12 | 10521.42 | 0.83 |
| 2024-05-30 | 93.45 | 95.90 | 1.63 | 1.73 | 17337.45 | 16480.45 | 1.31 |
| 2024-05-29 | 96.06 | 94.27 | -3.48 | -3.56 | 20234.02 | 19162.86 | 1.53 |
| 2024-05-28 | 97.00 | 97.75 | -0.99 | -1.00 | 33342.94 | 32913.62 | 2.51 |
| 2024-05-27 | 93.00 | 98.74 | 7.33 | 8.02 | 46394.43 | 44413.94 | 3.50 |
| 2024-05-24 | 91.00 | 91.41 | 3.70 | 4.22 | 44857.17 | 42202.81 | 3.38 |
| 2024-05-23 | 89.98 | 87.71 | -1.36 | -1.53 | 14567.53 | 12750.44 | 1.10 |
| 2024-05-22 | 84.61 | 89.07 | 3.55 | 4.15 | 13038.25 | 11367.72 | 0.98 |
| 2024-05-21 | 87.00 | 85.52 | -1.84 | -2.11 | 9024.54 | 7733.10 | 0.68 |
| 2024-05-20 | 87.45 | 87.36 | -0.01 | -0.01 | 15950.03 | 14090.36 | 1.20 |
| 2024-05-17 | 82.04 | 87.37 | 4.64 | 5.61 | 15822.71 | 13456.22 | 1.19 |
| 2024-05-16 | 83.81 | 82.73 | -0.04 | -0.05 | 12302.93 | 10241.13 | 0.93 |
| 2024-05-15 | 83.96 | 82.77 | -1.20 | -1.43 | 10825.51 | 9068.99 | 0.82 |
日K线
周K线
月K线
