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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.13 | 28.13 | 27.66 | 27.96 | -0.82% | 0.32 | 1.07% |
| 2025-08-19 | 28.09 | 28.45 | 27.81 | 28.19 | +0.64% | 0.40 | 1.33% |
| 2025-08-18 | 28.00 | 28.18 | 27.85 | 28.01 | +0.76% | 0.42 | 1.41% |
| 2025-08-15 | 27.06 | 28.06 | 27.06 | 27.80 | +2.39% | 0.54 | 1.84% |
| 2025-08-14 | 28.15 | 28.36 | 27.10 | 27.15 | -3.66% | 0.57 | 1.96% |
| 2025-08-13 | 28.58 | 28.58 | 27.82 | 28.18 | -0.70% | 0.38 | 1.29% |
| 2025-08-12 | 28.39 | 28.70 | 28.10 | 28.38 | +0.28% | 0.58 | 1.94% |
| 2025-08-11 | 27.89 | 28.34 | 27.57 | 28.30 | +2.06% | 0.52 | 1.74% |
| 2025-08-08 | 27.40 | 27.98 | 27.11 | 27.73 | +1.06% | 0.55 | 1.87% |
| 2025-08-07 | 27.25 | 27.87 | 27.22 | 27.44 | +0.48% | 0.58 | 1.99% |
| 2025-08-06 | 27.42 | 27.80 | 27.12 | 27.31 | -0.44% | 0.47 | 1.61% |
| 2025-08-05 | 27.48 | 27.80 | 27.14 | 27.43 | -0.18% | 0.37 | 1.28% |
| 2025-08-04 | 26.90 | 27.59 | 26.66 | 27.48 | +1.74% | 0.41 | 1.40% |
| 2025-08-01 | 26.78 | 27.31 | 26.66 | 27.01 | +1.35% | 0.39 | 1.35% |
| 2025-07-31 | 27.00 | 27.44 | 26.54 | 26.65 | -0.89% | 0.48 | 1.67% |
| 2025-07-30 | 27.38 | 27.38 | 26.65 | 26.89 | -1.50% | 0.43 | 1.51% |
| 2025-07-29 | 27.20 | 27.60 | 26.91 | 27.30 | -0.04% | 0.38 | 1.33% |
| 2025-07-28 | 27.88 | 27.88 | 27.26 | 27.31 | -0.94% | 0.35 | 1.19% |
| 2025-07-25 | 27.08 | 27.75 | 26.90 | 27.57 | +2.22% | 0.51 | 1.75% |
| 2025-07-24 | 26.51 | 27.23 | 26.51 | 26.97 | +1.54% | 0.40 | 1.41% |