赛特新材 sh.688398
34.50
+4.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.70 | 34.66 | 33.27 | 34.50 | +4.42% | 1.53 | 2.68% |
| 2026-05-22 | 32.99 | 33.58 | 32.38 | 33.04 | +0.85% | 0.96 | 1.73% |
| 2026-05-21 | 34.21 | 35.24 | 32.01 | 32.76 | -4.80% | 1.22 | 2.14% |
| 2026-05-20 | 34.86 | 35.40 | 33.57 | 34.41 | -1.26% | 1.09 | 1.89% |
| 2026-05-19 | 33.47 | 34.95 | 33.10 | 34.85 | +4.56% | 1.26 | 2.20% |
| 2026-05-18 | 31.77 | 33.60 | 31.20 | 33.33 | +4.91% | 1.16 | 2.10% |
| 2026-05-15 | 31.74 | 32.74 | 31.54 | 31.77 | -0.59% | 0.80 | 1.49% |
| 2026-05-14 | 32.71 | 34.98 | 30.70 | 31.96 | -2.80% | 1.61 | 3.00% |
| 2026-05-13 | 33.00 | 33.54 | 31.61 | 32.88 | -0.36% | 1.21 | 2.23% |
| 2026-05-12 | 34.27 | 34.45 | 32.68 | 33.00 | -3.48% | 1.11 | 1.99% |
| 2026-05-11 | 34.83 | 35.44 | 33.38 | 34.19 | -0.47% | 1.16 | 2.02% |
| 2026-05-08 | 34.12 | 35.09 | 34.12 | 34.35 | -0.03% | 0.98 | 1.69% |
| 2026-05-07 | 33.92 | 34.50 | 33.00 | 34.36 | +1.66% | 1.03 | 1.82% |
| 2026-05-06 | 32.35 | 34.26 | 31.94 | 33.80 | +5.92% | 2.07 | 3.70% |
| 2026-04-30 | 29.63 | 32.33 | 29.63 | 31.91 | +0.25% | 0.92 | 1.73% |
| 2026-04-29 | 31.21 | 32.29 | 30.80 | 31.83 | -0.09% | 1.22 | 2.30% |
| 2026-04-28 | 31.62 | 32.54 | 31.44 | 31.86 | -1.06% | 1.36 | 2.53% |
| 2026-04-27 | 28.67 | 32.50 | 28.34 | 32.20 | +8.86% | 2.20 | 4.27% |
| 2026-04-24 | 30.13 | 32.09 | 29.38 | 29.58 | -3.43% | 1.89 | 3.71% |
| 2026-04-23 | 30.50 | 30.80 | 29.72 | 30.63 | +0.46% | 0.82 | 1.62% |