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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.30 | 24.99 | 23.68 | 24.87 | +3.11% | 0.82 | 2.01% |
| 2026-02-13 | 23.59 | 24.44 | 23.30 | 24.12 | +2.25% | 0.60 | 1.48% |
| 2026-02-12 | 24.15 | 24.15 | 23.55 | 23.59 | -2.64% | 0.60 | 1.51% |
| 2026-02-11 | 23.95 | 25.15 | 23.37 | 24.23 | +3.02% | 1.12 | 2.73% |
| 2026-02-10 | 23.93 | 23.93 | 22.94 | 23.52 | -1.01% | 0.77 | 1.97% |
| 2026-02-09 | 23.30 | 24.04 | 22.91 | 23.76 | +3.04% | 0.66 | 1.67% |
| 2026-02-06 | 23.00 | 23.77 | 22.68 | 23.06 | +0.09% | 0.75 | 1.92% |
| 2026-02-05 | 23.02 | 23.29 | 22.55 | 23.04 | -0.60% | 0.56 | 1.45% |
| 2026-02-04 | 22.98 | 23.49 | 22.61 | 23.18 | +0.87% | 0.95 | 2.45% |
| 2026-02-03 | 22.75 | 23.34 | 22.63 | 22.98 | +2.22% | 0.88 | 2.29% |
| 2026-02-02 | 23.20 | 23.24 | 22.20 | 22.48 | -3.31% | 1.13 | 2.95% |
| 2026-01-30 | 22.88 | 23.42 | 22.64 | 23.25 | -0.56% | 0.99 | 2.55% |
| 2026-01-29 | 22.74 | 23.59 | 22.31 | 23.38 | +2.10% | 1.47 | 3.75% |
| 2026-01-28 | 21.64 | 23.09 | 21.40 | 22.90 | +5.38% | 1.96 | 5.19% |
| 2026-01-27 | 20.27 | 22.10 | 19.91 | 21.73 | +7.57% | 1.86 | 5.26% |
| 2026-01-26 | 20.22 | 20.59 | 20.00 | 20.20 | -0.10% | 0.77 | 2.26% |
| 2026-01-23 | 19.81 | 20.85 | 19.70 | 20.22 | +1.61% | 1.16 | 3.40% |
| 2026-01-22 | 20.35 | 20.45 | 19.80 | 19.90 | -1.24% | 0.65 | 1.95% |
| 2026-01-21 | 18.78 | 20.54 | 18.65 | 20.15 | +7.52% | 1.27 | 3.82% |
| 2026-01-20 | 19.02 | 19.08 | 18.71 | 18.74 | -1.37% | 0.37 | 1.16% |