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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.48 | 26.07 | 25.45 | 26.00 | +1.92% | 0.19 | 0.69% |
| 2025-12-17 | 25.33 | 25.60 | 25.04 | 25.51 | +0.71% | 0.16 | 0.58% |
| 2025-12-16 | 25.58 | 25.69 | 25.27 | 25.33 | -0.98% | 0.11 | 0.42% |
| 2025-12-15 | 25.50 | 25.73 | 25.31 | 25.58 | +0.04% | 0.10 | 0.35% |
| 2025-12-12 | 25.78 | 25.95 | 25.50 | 25.57 | -1.01% | 0.13 | 0.49% |
| 2025-12-11 | 26.20 | 26.26 | 25.76 | 25.83 | -1.45% | 0.11 | 0.40% |
| 2025-12-10 | 26.18 | 26.30 | 25.93 | 26.21 | +0.11% | 0.11 | 0.41% |
| 2025-12-09 | 26.58 | 26.58 | 26.18 | 26.18 | -0.83% | 0.12 | 0.43% |
| 2025-12-08 | 26.17 | 26.58 | 26.17 | 26.40 | +0.92% | 0.15 | 0.53% |
| 2025-12-05 | 25.90 | 26.16 | 25.70 | 26.16 | +0.62% | 0.13 | 0.46% |
| 2025-12-04 | 26.15 | 26.24 | 25.80 | 26.00 | -0.95% | 0.17 | 0.60% |
| 2025-12-03 | 26.52 | 26.52 | 26.10 | 26.25 | -0.38% | 0.14 | 0.49% |
| 2025-12-02 | 26.80 | 26.80 | 26.32 | 26.35 | -1.38% | 0.11 | 0.40% |
| 2025-12-01 | 26.94 | 26.94 | 26.61 | 26.72 | -0.04% | 0.14 | 0.51% |
| 2025-11-28 | 26.17 | 26.78 | 26.17 | 26.73 | +1.87% | 0.13 | 0.46% |
| 2025-11-27 | 26.31 | 26.46 | 26.11 | 26.24 | -0.34% | 0.14 | 0.50% |
| 2025-11-26 | 26.30 | 26.89 | 26.26 | 26.33 | -0.27% | 0.22 | 0.77% |
| 2025-11-25 | 26.33 | 26.57 | 26.08 | 26.40 | +1.27% | 0.15 | 0.53% |
| 2025-11-24 | 25.88 | 26.18 | 25.61 | 26.07 | +1.64% | 0.18 | 0.66% |
| 2025-11-21 | 26.70 | 26.78 | 25.60 | 25.65 | -4.08% | 0.31 | 1.11% |