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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.64 | 28.66 | 27.41 | 28.50 | +5.95% | 0.49 | 1.64% |
| 2026-03-23 | 28.93 | 29.47 | 26.90 | 26.90 | -8.91% | 0.75 | 2.52% |
| 2026-03-20 | 30.53 | 30.88 | 29.50 | 29.53 | -2.96% | 0.37 | 1.17% |
| 2026-03-19 | 31.00 | 31.22 | 30.36 | 30.43 | -2.81% | 0.33 | 1.02% |
| 2026-03-18 | 30.98 | 31.33 | 30.28 | 31.31 | +1.49% | 0.45 | 1.37% |
| 2026-03-17 | 32.13 | 32.23 | 30.80 | 30.85 | -3.98% | 0.39 | 1.18% |
| 2026-03-16 | 32.39 | 32.69 | 31.90 | 32.13 | -1.29% | 0.30 | 0.88% |
| 2026-03-13 | 32.92 | 33.66 | 32.40 | 32.55 | -1.33% | 0.58 | 1.64% |
| 2026-03-12 | 32.48 | 33.00 | 31.60 | 32.99 | +1.98% | 0.73 | 2.13% |
| 2026-03-11 | 33.30 | 33.45 | 32.35 | 32.35 | -2.27% | 0.67 | 1.92% |
| 2026-03-10 | 32.32 | 33.71 | 31.94 | 33.10 | +3.89% | 0.87 | 2.49% |
| 2026-03-09 | 31.99 | 32.48 | 30.80 | 31.86 | -1.70% | 0.61 | 1.82% |
| 2026-03-06 | 32.60 | 32.79 | 31.83 | 32.41 | -1.46% | 0.72 | 2.12% |
| 2026-03-05 | 31.45 | 32.98 | 30.98 | 32.89 | +6.65% | 0.88 | 2.59% |
| 2026-03-04 | 31.30 | 31.97 | 30.76 | 30.84 | -3.17% | 0.70 | 2.12% |
| 2026-03-03 | 35.14 | 35.70 | 31.63 | 31.85 | -11.06% | 1.61 | 4.55% |
| 2026-03-02 | 33.02 | 36.08 | 32.79 | 35.81 | +7.18% | 1.86 | 5.00% |
| 2026-02-27 | 32.19 | 33.57 | 32.00 | 33.41 | +3.56% | 0.64 | 1.84% |
| 2026-02-26 | 33.15 | 33.46 | 32.00 | 32.26 | -3.21% | 0.83 | 2.41% |
| 2026-02-25 | 33.59 | 33.86 | 32.71 | 33.33 | -0.89% | 0.72 | 2.04% |