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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.66 | 33.67 | 32.12 | 33.63 | +3.32% | 0.91 | 2.58% |
| 2026-02-13 | 33.15 | 33.65 | 32.40 | 32.55 | -1.81% | 0.75 | 2.16% |
| 2026-02-12 | 32.39 | 33.66 | 32.23 | 33.15 | +1.97% | 0.81 | 2.32% |
| 2026-02-11 | 33.38 | 34.00 | 32.51 | 32.51 | -4.07% | 0.84 | 2.39% |
| 2026-02-10 | 32.55 | 34.57 | 31.60 | 33.89 | +4.12% | 1.90 | 5.45% |
| 2026-02-09 | 33.80 | 33.80 | 32.15 | 32.55 | -2.11% | 1.21 | 3.51% |
| 2026-02-06 | 32.64 | 34.86 | 32.00 | 33.25 | +1.03% | 2.65 | 7.43% |
| 2026-02-05 | 31.83 | 33.03 | 31.00 | 32.91 | +2.49% | 1.75 | 5.15% |
| 2026-02-04 | 29.17 | 32.80 | 29.10 | 32.11 | +10.15% | 1.97 | 5.99% |
| 2026-02-03 | 28.80 | 29.20 | 28.57 | 29.15 | +2.35% | 0.32 | 1.03% |
| 2026-02-02 | 29.12 | 29.36 | 28.39 | 28.48 | -1.93% | 0.40 | 1.31% |
| 2026-01-30 | 28.95 | 29.41 | 28.56 | 29.04 | -0.24% | 0.33 | 1.07% |
| 2026-01-29 | 29.02 | 29.89 | 28.57 | 29.11 | -0.31% | 0.60 | 1.92% |
| 2026-01-28 | 29.43 | 30.27 | 28.99 | 29.20 | -1.32% | 0.67 | 2.15% |
| 2026-01-27 | 29.70 | 29.70 | 28.50 | 29.59 | -0.37% | 0.69 | 2.22% |
| 2026-01-26 | 29.00 | 30.10 | 28.67 | 29.70 | +2.45% | 0.74 | 2.35% |
| 2026-01-23 | 29.07 | 29.20 | 28.80 | 28.99 | -0.14% | 0.34 | 1.10% |
| 2026-01-22 | 28.77 | 29.27 | 28.71 | 29.03 | +0.55% | 0.45 | 1.47% |
| 2026-01-21 | 28.23 | 29.48 | 28.11 | 28.87 | +2.27% | 0.76 | 2.50% |
| 2026-01-20 | 28.10 | 28.76 | 28.10 | 28.23 | -0.25% | 0.41 | 1.36% |