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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.71 | 19.00 | 18.49 | 18.98 | +0.58% | 0.52 | 1.66% |
| 2025-05-26 | 17.64 | 19.07 | 17.51 | 18.87 | +6.16% | 1.08 | 3.48% |
| 2025-05-23 | 17.14 | 18.27 | 17.06 | 17.77 | +3.59% | 0.95 | 3.17% |
| 2025-05-22 | 17.49 | 17.49 | 16.76 | 17.16 | -2.49% | 0.74 | 2.57% |
| 2025-05-21 | 17.28 | 17.86 | 16.84 | 17.59 | +1.55% | 1.55 | 5.30% |
| 2025-05-20 | 16.04 | 17.87 | 15.53 | 17.33 | +9.15% | 1.17 | 4.09% |
| 2025-05-19 | 15.92 | 16.03 | 15.59 | 15.87 | -1.18% | 0.42 | 1.56% |
| 2025-05-16 | 16.22 | 17.21 | 16.01 | 16.06 | -2.12% | 0.65 | 2.36% |
| 2025-05-15 | 15.91 | 17.00 | 15.81 | 16.41 | +3.84% | 1.10 | 3.98% |
| 2025-05-14 | 14.92 | 16.36 | 14.74 | 15.80 | +5.37% | 0.74 | 2.80% |
| 2025-05-13 | 15.07 | 15.22 | 14.87 | 15.00 | +0.27% | 0.21 | 0.82% |
| 2025-05-12 | 15.02 | 15.02 | 14.76 | 14.96 | +1.83% | 0.14 | 0.57% |
| 2025-05-09 | 15.12 | 15.12 | 14.62 | 14.69 | -2.57% | 0.18 | 0.74% |
| 2025-05-08 | 14.86 | 15.14 | 14.80 | 15.08 | +0.73% | 0.16 | 0.64% |
| 2025-05-07 | 15.12 | 15.19 | 14.82 | 14.97 | +1.14% | 0.22 | 0.87% |
| 2025-05-06 | 14.32 | 14.88 | 14.32 | 14.80 | +3.91% | 0.21 | 0.85% |