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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.97 | 30.40 | 29.62 | 30.25 | +0.83% | 0.34 | 1.07% |
| 2026-04-21 | 30.48 | 30.76 | 29.85 | 30.00 | -1.57% | 0.37 | 1.16% |
| 2026-04-20 | 30.64 | 31.00 | 30.21 | 30.48 | +0.43% | 0.32 | 1.00% |
| 2026-04-17 | 29.54 | 30.98 | 29.38 | 30.35 | +2.60% | 0.54 | 1.68% |
| 2026-04-16 | 29.42 | 29.66 | 28.99 | 29.58 | +1.37% | 0.27 | 0.87% |
| 2026-04-15 | 29.48 | 29.77 | 29.02 | 29.18 | 0.00% | 0.31 | 1.00% |
| 2026-04-14 | 29.35 | 29.59 | 28.83 | 29.18 | +0.27% | 0.32 | 1.05% |
| 2026-04-13 | 29.51 | 29.51 | 28.65 | 29.10 | -1.36% | 0.31 | 1.00% |
| 2026-04-10 | 29.91 | 30.18 | 29.50 | 29.50 | -1.21% | 0.29 | 0.90% |
| 2026-04-09 | 30.55 | 30.55 | 29.70 | 29.86 | -2.35% | 0.26 | 0.80% |
| 2026-04-08 | 29.82 | 30.60 | 29.56 | 30.58 | +4.12% | 0.39 | 1.21% |
| 2026-04-07 | 28.84 | 29.46 | 28.68 | 29.37 | +2.44% | 0.29 | 0.93% |
| 2026-04-03 | 29.69 | 29.76 | 28.53 | 28.67 | -3.08% | 0.26 | 0.84% |
| 2026-04-02 | 29.99 | 30.36 | 29.42 | 29.58 | -1.37% | 0.24 | 0.75% |
| 2026-04-01 | 29.96 | 30.32 | 29.51 | 29.99 | +1.83% | 0.42 | 1.32% |
| 2026-03-31 | 29.95 | 30.41 | 29.35 | 29.45 | -1.41% | 0.25 | 0.78% |
| 2026-03-30 | 29.00 | 30.10 | 28.71 | 29.87 | +2.22% | 0.44 | 1.41% |
| 2026-03-27 | 28.51 | 29.52 | 28.51 | 29.22 | +1.67% | 0.26 | 0.85% |
| 2026-03-26 | 29.19 | 29.53 | 28.54 | 28.74 | -1.54% | 0.25 | 0.81% |
| 2026-03-25 | 28.79 | 29.30 | 28.71 | 29.19 | +2.42% | 0.37 | 1.19% |