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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.50 | 28.50 | 27.50 | 28.30 | +1.98% | 0.41 | 1.38% |
| 2026-01-16 | 27.80 | 27.98 | 27.60 | 27.75 | +0.29% | 0.34 | 1.16% |
| 2026-01-15 | 27.80 | 27.95 | 27.52 | 27.67 | -0.82% | 0.28 | 0.97% |
| 2026-01-14 | 27.74 | 28.59 | 27.50 | 27.90 | +0.58% | 0.80 | 2.70% |
| 2026-01-13 | 27.46 | 27.97 | 27.23 | 27.74 | +1.02% | 0.56 | 1.90% |
| 2026-01-12 | 27.10 | 27.76 | 27.03 | 27.46 | +1.22% | 0.50 | 1.71% |
| 2026-01-09 | 27.00 | 27.14 | 26.80 | 27.13 | +0.52% | 0.20 | 0.68% |
| 2026-01-08 | 26.42 | 27.05 | 26.42 | 26.99 | +1.66% | 0.21 | 0.74% |
| 2026-01-07 | 26.59 | 26.70 | 26.41 | 26.55 | +0.11% | 0.15 | 0.52% |
| 2026-01-06 | 26.68 | 26.91 | 26.48 | 26.52 | -0.34% | 0.20 | 0.70% |
| 2026-01-05 | 25.90 | 26.64 | 25.89 | 26.61 | +2.82% | 0.28 | 1.00% |
| 2025-12-31 | 26.02 | 26.07 | 25.75 | 25.88 | -0.38% | 0.10 | 0.38% |
| 2025-12-30 | 26.05 | 26.09 | 25.79 | 25.98 | -0.19% | 0.10 | 0.38% |
| 2025-12-29 | 26.19 | 26.21 | 25.95 | 26.03 | -0.57% | 0.11 | 0.40% |
| 2025-12-26 | 26.33 | 26.57 | 26.09 | 26.18 | -0.57% | 0.10 | 0.36% |
| 2025-12-25 | 26.03 | 26.39 | 25.99 | 26.33 | +1.15% | 0.10 | 0.35% |
| 2025-12-24 | 25.94 | 26.13 | 25.72 | 26.03 | +0.89% | 0.09 | 0.32% |
| 2025-12-23 | 25.83 | 26.02 | 25.75 | 25.80 | -0.35% | 0.08 | 0.30% |
| 2025-12-22 | 26.15 | 26.39 | 25.84 | 25.89 | -1.03% | 0.13 | 0.46% |
| 2025-12-19 | 25.99 | 26.26 | 25.81 | 26.16 | +0.62% | 0.13 | 0.46% |