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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.69 | 26.95 | 26.31 | 26.91 | +1.13% | 0.27 | 0.97% |
| 2025-10-22 | 26.71 | 26.87 | 26.55 | 26.61 | -0.49% | 0.18 | 0.63% |
| 2025-10-21 | 26.30 | 26.80 | 26.30 | 26.74 | +1.67% | 0.25 | 0.90% |
| 2025-10-20 | 25.99 | 26.53 | 25.89 | 26.30 | +1.98% | 0.31 | 1.10% |
| 2025-10-17 | 26.26 | 26.39 | 25.70 | 25.79 | -1.79% | 0.22 | 0.81% |
| 2025-10-16 | 26.30 | 26.59 | 26.04 | 26.26 | -0.15% | 0.23 | 0.84% |
| 2025-10-15 | 26.02 | 26.48 | 25.90 | 26.30 | +0.46% | 0.29 | 1.04% |
| 2025-10-14 | 26.27 | 26.65 | 26.12 | 26.18 | -0.34% | 0.26 | 0.94% |
| 2025-10-13 | 25.89 | 26.39 | 25.52 | 26.27 | -0.68% | 0.26 | 0.96% |
| 2025-10-10 | 26.48 | 26.69 | 26.32 | 26.45 | -0.26% | 0.29 | 1.05% |
| 2025-10-09 | 26.52 | 26.64 | 26.14 | 26.52 | 0.00% | 0.26 | 0.92% |
| 2025-09-30 | 26.46 | 26.69 | 26.30 | 26.52 | +0.23% | 0.19 | 0.69% |
| 2025-09-29 | 26.20 | 26.65 | 25.88 | 26.46 | +0.99% | 0.27 | 0.98% |
| 2025-09-26 | 26.00 | 26.41 | 25.87 | 26.20 | +0.15% | 0.17 | 0.61% |
| 2025-09-25 | 26.44 | 26.49 | 26.00 | 26.16 | -1.10% | 0.21 | 0.74% |
| 2025-09-24 | 25.70 | 26.57 | 25.59 | 26.45 | +2.08% | 0.27 | 0.97% |
| 2025-09-23 | 26.20 | 26.20 | 25.10 | 25.91 | -0.92% | 0.32 | 1.18% |
| 2025-09-22 | 26.50 | 26.54 | 25.95 | 26.15 | -0.61% | 0.22 | 0.79% |
| 2025-09-19 | 26.80 | 27.00 | 26.20 | 26.31 | -1.90% | 0.28 | 1.01% |
| 2025-09-18 | 27.43 | 27.57 | 26.61 | 26.82 | -2.30% | 0.41 | 1.41% |