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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.91 | 23.74 | 22.54 | 23.67 | +5.58% | 0.44 | 1.12% |
| 2026-03-23 | 23.36 | 23.45 | 22.07 | 22.42 | -4.27% | 0.70 | 1.85% |
| 2026-03-20 | 23.36 | 23.97 | 23.18 | 23.42 | -0.43% | 0.42 | 1.07% |
| 2026-03-19 | 24.83 | 24.83 | 23.52 | 23.52 | -5.12% | 0.51 | 1.28% |
| 2026-03-18 | 24.30 | 24.88 | 24.27 | 24.79 | +1.68% | 0.35 | 0.84% |
| 2026-03-17 | 24.78 | 25.35 | 24.37 | 24.38 | -1.61% | 0.47 | 1.13% |
| 2026-03-16 | 24.24 | 25.37 | 24.00 | 24.78 | +0.57% | 0.44 | 1.06% |
| 2026-03-13 | 24.91 | 25.98 | 24.62 | 24.64 | -0.44% | 0.60 | 1.41% |
| 2026-03-12 | 24.81 | 25.09 | 24.30 | 24.75 | -0.40% | 0.37 | 0.90% |
| 2026-03-11 | 25.25 | 25.29 | 24.56 | 24.85 | -0.80% | 0.47 | 1.12% |
| 2026-03-10 | 24.53 | 25.20 | 24.41 | 25.05 | +2.66% | 0.48 | 1.17% |
| 2026-03-09 | 24.58 | 24.58 | 23.63 | 24.40 | +0.54% | 0.83 | 2.06% |
| 2026-03-06 | 23.88 | 24.55 | 23.88 | 24.27 | +0.75% | 0.50 | 1.24% |
| 2026-03-05 | 25.02 | 25.05 | 24.05 | 24.09 | -1.83% | 0.88 | 2.16% |
| 2026-03-04 | 24.70 | 25.55 | 24.33 | 24.54 | -1.88% | 1.03 | 2.45% |
| 2026-03-03 | 25.29 | 25.45 | 24.66 | 25.01 | -1.54% | 0.94 | 2.25% |
| 2026-03-02 | 26.26 | 26.26 | 24.51 | 25.40 | -2.31% | 1.07 | 2.53% |
| 2026-02-27 | 25.33 | 26.08 | 25.22 | 26.00 | +2.24% | 0.67 | 1.56% |
| 2026-02-26 | 25.13 | 25.60 | 24.66 | 25.43 | +2.42% | 0.89 | 2.10% |
| 2026-02-25 | 25.04 | 25.06 | 24.09 | 24.83 | -0.16% | 0.76 | 1.85% |