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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.30 | 27.58 | 27.18 | 27.45 | +0.48% | 0.21 | 0.72% |
| 2025-09-16 | 27.24 | 27.41 | 26.80 | 27.32 | +0.26% | 0.30 | 1.04% |
| 2025-09-15 | 26.96 | 27.34 | 26.95 | 27.25 | +0.66% | 0.19 | 0.67% |
| 2025-09-12 | 27.06 | 27.37 | 26.75 | 27.07 | +0.30% | 0.34 | 1.19% |
| 2025-09-11 | 26.80 | 27.07 | 26.29 | 26.99 | +0.63% | 0.28 | 1.00% |
| 2025-09-10 | 26.83 | 27.17 | 26.68 | 26.82 | -0.04% | 0.20 | 0.72% |
| 2025-09-09 | 27.28 | 27.48 | 26.75 | 26.83 | -1.65% | 0.29 | 1.00% |
| 2025-09-08 | 26.50 | 27.68 | 26.48 | 27.28 | +3.02% | 0.41 | 1.42% |
| 2025-09-05 | 26.08 | 26.48 | 25.88 | 26.48 | +2.00% | 0.24 | 0.85% |
| 2025-09-04 | 26.04 | 26.38 | 25.67 | 25.96 | -0.15% | 0.26 | 0.94% |
| 2025-09-03 | 26.38 | 26.70 | 26.00 | 26.00 | -1.44% | 0.28 | 1.00% |
| 2025-09-02 | 27.15 | 27.15 | 26.15 | 26.38 | -2.40% | 0.39 | 1.39% |
| 2025-09-01 | 27.01 | 27.36 | 26.91 | 27.03 | +0.15% | 0.33 | 1.14% |
| 2025-08-29 | 26.90 | 27.19 | 26.32 | 26.99 | -0.04% | 0.30 | 1.06% |
| 2025-08-28 | 27.39 | 27.89 | 26.06 | 27.00 | -1.42% | 0.67 | 2.35% |
| 2025-08-27 | 28.70 | 28.71 | 27.39 | 27.39 | -4.16% | 0.76 | 2.55% |
| 2025-08-26 | 27.92 | 28.95 | 27.92 | 28.58 | +1.85% | 0.66 | 2.19% |
| 2025-08-25 | 28.12 | 28.38 | 27.78 | 28.06 | +0.47% | 0.52 | 1.75% |
| 2025-08-22 | 27.85 | 27.98 | 27.50 | 27.93 | +0.65% | 0.38 | 1.27% |
| 2025-08-21 | 28.00 | 28.10 | 27.66 | 27.75 | -0.75% | 0.31 | 1.06% |