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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.08 | 31.15 | 29.05 | 30.49 | +4.56% | 1.44 | 2.84% |
| 2026-04-21 | 28.82 | 29.46 | 28.00 | 29.16 | +1.74% | 0.79 | 1.64% |
| 2026-04-20 | 27.89 | 28.70 | 27.75 | 28.66 | +2.36% | 0.74 | 1.56% |
| 2026-04-17 | 27.88 | 28.10 | 27.52 | 28.00 | +1.45% | 0.67 | 1.43% |
| 2026-04-16 | 27.76 | 27.92 | 26.92 | 27.60 | -1.29% | 0.81 | 1.77% |
| 2026-04-15 | 27.50 | 28.25 | 26.99 | 27.96 | +1.41% | 0.83 | 1.77% |
| 2026-04-14 | 27.51 | 28.83 | 26.98 | 27.57 | +0.80% | 1.33 | 2.86% |
| 2026-04-13 | 25.87 | 27.80 | 25.56 | 27.35 | +4.51% | 1.65 | 3.63% |
| 2026-04-10 | 24.24 | 26.76 | 24.19 | 26.17 | +7.87% | 1.08 | 2.51% |
| 2026-04-09 | 24.06 | 24.55 | 23.85 | 24.26 | +0.12% | 0.33 | 0.82% |
| 2026-04-08 | 23.80 | 24.32 | 23.80 | 24.23 | +2.58% | 0.40 | 0.99% |
| 2026-04-07 | 23.65 | 24.03 | 23.50 | 23.62 | -0.13% | 0.22 | 0.55% |
| 2026-04-03 | 23.63 | 23.93 | 23.39 | 23.65 | +0.08% | 0.36 | 0.90% |
| 2026-04-02 | 24.30 | 24.30 | 23.24 | 23.63 | -2.23% | 0.37 | 0.94% |
| 2026-04-01 | 24.20 | 24.27 | 23.71 | 24.17 | +1.98% | 0.28 | 0.69% |
| 2026-03-31 | 24.00 | 24.27 | 23.70 | 23.70 | -1.70% | 0.28 | 0.70% |
| 2026-03-30 | 25.08 | 25.08 | 24.00 | 24.11 | -3.13% | 0.32 | 0.79% |
| 2026-03-27 | 24.01 | 25.07 | 24.01 | 24.89 | +0.81% | 0.35 | 0.84% |
| 2026-03-26 | 24.07 | 25.50 | 24.07 | 24.69 | +1.69% | 0.52 | 1.25% |
| 2026-03-25 | 23.89 | 24.35 | 23.68 | 24.28 | +2.58% | 0.31 | 0.78% |