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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.56 | 20.78 | 20.30 | 20.55 | -0.19% | 0.53 | 1.54% |
| 2025-08-19 | 20.93 | 20.99 | 20.50 | 20.59 | -1.58% | 0.69 | 1.99% |
| 2025-08-18 | 21.02 | 21.39 | 20.80 | 20.92 | -0.48% | 0.79 | 2.23% |
| 2025-08-15 | 20.80 | 21.33 | 20.80 | 21.02 | +0.57% | 0.64 | 1.82% |
| 2025-08-14 | 21.80 | 21.82 | 20.86 | 20.90 | -3.82% | 0.87 | 2.45% |
| 2025-08-13 | 21.68 | 21.99 | 21.52 | 21.73 | -0.59% | 0.93 | 2.56% |
| 2025-08-12 | 22.77 | 22.78 | 21.51 | 21.86 | -4.04% | 1.74 | 4.71% |
| 2025-08-11 | 20.80 | 23.95 | 20.51 | 22.78 | +9.52% | 2.60 | 6.84% |
| 2025-08-08 | 20.20 | 21.04 | 19.88 | 20.80 | +3.59% | 1.19 | 3.46% |
| 2025-08-07 | 19.70 | 20.45 | 19.65 | 20.08 | +1.67% | 1.10 | 3.26% |
| 2025-08-06 | 19.56 | 19.87 | 19.37 | 19.75 | +0.97% | 0.77 | 2.34% |
| 2025-08-05 | 19.47 | 19.72 | 19.28 | 19.56 | +0.46% | 0.50 | 1.54% |
| 2025-08-04 | 19.32 | 19.59 | 19.04 | 19.47 | +0.67% | 0.70 | 2.15% |
| 2025-08-01 | 18.25 | 19.78 | 18.23 | 19.34 | +6.32% | 1.36 | 4.25% |
| 2025-07-31 | 18.30 | 18.95 | 18.14 | 18.19 | -0.60% | 0.55 | 1.77% |
| 2025-07-30 | 18.50 | 18.64 | 18.20 | 18.30 | -1.29% | 0.56 | 1.82% |
| 2025-07-29 | 18.80 | 18.93 | 18.16 | 18.54 | -1.38% | 0.58 | 1.88% |
| 2025-07-28 | 18.77 | 18.87 | 18.59 | 18.80 | +0.16% | 0.30 | 0.97% |
| 2025-07-25 | 18.52 | 18.79 | 18.48 | 18.77 | +0.86% | 0.41 | 1.31% |
| 2025-07-24 | 18.58 | 18.70 | 18.42 | 18.61 | +0.65% | 0.39 | 1.24% |