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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.00 | 19.07 | 18.32 | 18.49 | -2.48% | 0.76 | 2.42% |
| 2025-07-22 | 19.10 | 19.60 | 18.78 | 18.96 | -0.78% | 0.69 | 2.15% |
| 2025-07-21 | 19.58 | 19.59 | 18.90 | 19.11 | -1.04% | 0.71 | 2.22% |
| 2025-07-18 | 19.06 | 19.38 | 18.72 | 19.31 | +1.42% | 0.84 | 2.60% |
| 2025-07-17 | 18.84 | 19.20 | 18.60 | 19.04 | +0.90% | 0.66 | 2.09% |
| 2025-07-16 | 18.26 | 19.08 | 18.14 | 18.87 | +3.40% | 0.84 | 2.68% |
| 2025-07-15 | 18.73 | 18.76 | 17.95 | 18.25 | -0.82% | 0.45 | 1.47% |
| 2025-07-14 | 18.34 | 18.70 | 18.08 | 18.40 | +0.71% | 0.46 | 1.49% |
| 2025-07-11 | 18.63 | 18.67 | 18.05 | 18.27 | -2.13% | 0.69 | 2.24% |
| 2025-07-10 | 18.02 | 18.83 | 17.86 | 18.67 | +3.76% | 1.00 | 3.21% |
| 2025-07-09 | 18.35 | 18.36 | 17.91 | 17.99 | -1.58% | 0.59 | 1.92% |
| 2025-07-08 | 18.41 | 18.69 | 18.18 | 18.28 | -0.70% | 0.74 | 2.38% |
| 2025-07-07 | 19.04 | 19.10 | 18.36 | 18.41 | -3.29% | 0.86 | 2.74% |
| 2025-07-04 | 19.19 | 19.69 | 18.63 | 19.04 | -0.36% | 0.92 | 2.84% |
| 2025-07-03 | 18.88 | 19.49 | 18.49 | 19.11 | +1.32% | 1.29 | 4.02% |
| 2025-07-02 | 20.39 | 21.72 | 18.54 | 18.86 | -7.42% | 2.37 | 7.23% |
| 2025-07-01 | 20.50 | 20.86 | 19.99 | 20.37 | -1.11% | 1.11 | 3.23% |
| 2025-06-30 | 20.29 | 21.45 | 19.99 | 20.60 | +1.52% | 1.80 | 5.20% |
| 2025-06-27 | 18.75 | 21.08 | 18.50 | 20.29 | +10.21% | 2.72 | 7.99% |
| 2025-06-26 | 16.76 | 19.77 | 16.70 | 18.41 | +10.18% | 2.12 | 6.76% |