赛科希德 sh.688338
27.88
-1.87%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.38 | 28.60 | 27.66 | 27.88 | -1.87% | 0.27 | 0.90% |
| 2026-05-22 | 27.90 | 28.59 | 27.52 | 28.41 | +2.49% | 0.24 | 0.81% |
| 2026-05-21 | 28.32 | 28.71 | 27.69 | 27.72 | -2.43% | 0.28 | 0.95% |
| 2026-05-20 | 28.30 | 28.68 | 27.61 | 28.41 | +0.39% | 0.33 | 1.12% |
| 2026-05-19 | 28.01 | 28.40 | 27.88 | 28.30 | +1.62% | 0.24 | 0.80% |
| 2026-05-18 | 28.19 | 28.19 | 27.64 | 27.85 | -1.14% | 0.28 | 0.93% |
| 2026-05-15 | 28.06 | 28.36 | 27.90 | 28.17 | +0.04% | 0.33 | 1.10% |
| 2026-05-14 | 28.50 | 28.71 | 27.99 | 28.16 | -1.02% | 0.29 | 0.96% |
| 2026-05-13 | 28.92 | 28.99 | 28.31 | 28.45 | -1.63% | 0.45 | 1.48% |
| 2026-05-12 | 30.26 | 30.26 | 28.82 | 28.92 | -4.30% | 0.63 | 2.04% |
| 2026-05-11 | 30.27 | 30.50 | 29.61 | 30.22 | 0.00% | 0.65 | 2.06% |
| 2026-05-08 | 30.63 | 30.63 | 30.10 | 30.22 | -1.34% | 0.47 | 1.47% |
| 2026-05-07 | 30.99 | 30.99 | 30.35 | 30.63 | 0.00% | 0.27 | 0.85% |
| 2026-05-06 | 30.80 | 30.83 | 30.05 | 30.63 | +1.83% | 0.42 | 1.30% |
| 2026-04-30 | 30.25 | 30.39 | 29.79 | 30.08 | -0.56% | 0.32 | 1.01% |
| 2026-04-29 | 30.11 | 30.77 | 30.00 | 30.25 | -0.33% | 0.30 | 0.94% |
| 2026-04-28 | 31.13 | 31.43 | 30.21 | 30.35 | -2.51% | 0.47 | 1.44% |
| 2026-04-27 | 31.60 | 32.52 | 30.80 | 31.13 | -3.05% | 0.73 | 2.19% |
| 2026-04-24 | 29.96 | 32.99 | 29.16 | 32.11 | +7.46% | 1.08 | 3.25% |
| 2026-04-23 | 30.24 | 30.29 | 29.58 | 29.88 | -1.22% | 0.22 | 0.70% |