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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.97 | 27.06 | 26.57 | 26.74 | -0.74% | 0.17 | 0.61% |
| 2025-11-19 | 27.26 | 27.45 | 26.85 | 26.94 | -1.32% | 0.28 | 0.97% |
| 2025-11-18 | 27.49 | 27.49 | 27.19 | 27.30 | -0.51% | 0.23 | 0.81% |
| 2025-11-17 | 27.79 | 27.85 | 27.17 | 27.44 | -1.29% | 0.27 | 0.92% |
| 2025-11-14 | 27.47 | 27.98 | 27.47 | 27.80 | +0.36% | 0.35 | 1.18% |
| 2025-11-13 | 27.60 | 27.77 | 27.44 | 27.70 | +0.40% | 0.20 | 0.68% |
| 2025-11-12 | 27.69 | 27.79 | 27.53 | 27.59 | -0.29% | 0.18 | 0.60% |
| 2025-11-11 | 27.42 | 27.72 | 27.32 | 27.67 | +0.73% | 0.21 | 0.70% |
| 2025-11-10 | 27.24 | 27.56 | 27.24 | 27.47 | +0.70% | 0.24 | 0.82% |
| 2025-11-07 | 27.33 | 27.33 | 27.00 | 27.28 | +0.11% | 0.17 | 0.60% |
| 2025-11-06 | 27.30 | 27.30 | 26.98 | 27.25 | +0.22% | 0.15 | 0.51% |
| 2025-11-05 | 27.00 | 27.25 | 26.85 | 27.19 | +0.70% | 0.20 | 0.70% |
| 2025-11-04 | 27.23 | 27.29 | 26.68 | 27.00 | -0.81% | 0.19 | 0.68% |
| 2025-11-03 | 27.20 | 27.28 | 26.91 | 27.22 | +0.78% | 0.17 | 0.60% |
| 2025-10-31 | 26.63 | 27.09 | 26.61 | 27.01 | +1.43% | 0.25 | 0.89% |
| 2025-10-30 | 26.98 | 26.98 | 26.54 | 26.63 | -1.55% | 0.23 | 0.82% |
| 2025-10-29 | 27.50 | 27.50 | 26.84 | 27.05 | -1.06% | 0.26 | 0.91% |
| 2025-10-28 | 27.35 | 27.56 | 27.20 | 27.34 | +0.33% | 0.28 | 0.96% |
| 2025-10-27 | 27.18 | 27.37 | 26.90 | 27.25 | +0.74% | 0.31 | 1.08% |
| 2025-10-24 | 26.93 | 27.05 | 26.65 | 27.05 | +0.52% | 0.26 | 0.92% |