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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.80 | 16.85 | 16.46 | 16.71 | -0.47% | 0.39 | 1.38% |
| 2025-06-24 | 16.16 | 17.16 | 16.14 | 16.79 | +4.20% | 0.60 | 2.11% |
| 2025-06-23 | 16.00 | 16.40 | 15.92 | 16.11 | +0.87% | 0.23 | 0.84% |
| 2025-06-20 | 15.99 | 16.21 | 15.92 | 15.97 | -0.06% | 0.22 | 0.82% |
| 2025-06-19 | 16.12 | 16.53 | 15.96 | 15.98 | -1.17% | 0.27 | 0.99% |
| 2025-06-18 | 16.43 | 16.46 | 16.02 | 16.17 | -1.57% | 0.34 | 1.26% |
| 2025-06-17 | 16.44 | 16.87 | 16.27 | 16.43 | +0.18% | 0.48 | 1.74% |
| 2025-06-16 | 16.49 | 16.76 | 16.24 | 16.40 | -1.08% | 0.50 | 1.80% |
| 2025-06-13 | 17.08 | 17.33 | 16.41 | 16.58 | -4.03% | 0.43 | 1.52% |
| 2025-06-12 | 17.51 | 17.86 | 17.21 | 17.28 | -1.98% | 0.42 | 1.43% |
| 2025-06-11 | 17.05 | 17.91 | 16.97 | 17.62 | +3.14% | 0.78 | 2.65% |
| 2025-06-10 | 17.04 | 17.42 | 16.88 | 17.09 | +0.59% | 0.44 | 1.53% |
| 2025-06-09 | 17.04 | 17.45 | 16.71 | 16.99 | -0.12% | 0.57 | 1.97% |
| 2025-06-06 | 17.27 | 17.32 | 16.64 | 17.01 | -1.16% | 0.67 | 2.35% |
| 2025-06-05 | 17.36 | 17.77 | 17.21 | 17.21 | -1.37% | 0.61 | 2.07% |
| 2025-06-04 | 18.26 | 18.69 | 17.27 | 17.44 | -4.47% | 0.80 | 2.68% |
| 2025-06-03 | 18.16 | 18.47 | 18.03 | 18.26 | +0.55% | 0.28 | 0.92% |
| 2025-05-30 | 18.12 | 18.43 | 17.93 | 18.16 | -0.49% | 0.54 | 1.76% |
| 2025-05-29 | 18.60 | 19.10 | 18.25 | 18.25 | -2.19% | 0.61 | 1.93% |
| 2025-05-28 | 18.97 | 19.08 | 18.30 | 18.66 | -1.68% | 0.69 | 2.20% |