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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.31 | 19.17 | 18.24 | 19.00 | +3.77% | 0.55 | 1.74% |
| 2026-01-16 | 18.25 | 18.37 | 18.08 | 18.31 | +0.72% | 0.31 | 1.00% |
| 2026-01-15 | 18.11 | 18.25 | 17.91 | 18.18 | +0.28% | 0.21 | 0.70% |
| 2026-01-14 | 18.22 | 18.50 | 17.86 | 18.13 | -0.87% | 0.48 | 1.56% |
| 2026-01-13 | 18.61 | 18.61 | 18.20 | 18.29 | -1.72% | 0.40 | 1.29% |
| 2026-01-12 | 18.25 | 18.98 | 17.85 | 18.61 | +2.42% | 0.66 | 2.13% |
| 2026-01-09 | 17.84 | 18.20 | 17.55 | 18.17 | +2.54% | 0.45 | 1.52% |
| 2026-01-08 | 17.63 | 17.79 | 17.46 | 17.72 | +1.20% | 0.38 | 1.28% |
| 2026-01-07 | 17.43 | 17.68 | 17.43 | 17.51 | -0.23% | 0.22 | 0.73% |
| 2026-01-06 | 17.42 | 17.68 | 17.39 | 17.55 | +0.75% | 0.20 | 0.69% |
| 2026-01-05 | 17.09 | 17.54 | 17.02 | 17.42 | +2.47% | 0.30 | 1.02% |
| 2025-12-31 | 16.95 | 17.05 | 16.66 | 17.00 | +0.06% | 0.23 | 0.79% |
| 2025-12-30 | 17.40 | 17.42 | 16.98 | 16.99 | -2.07% | 0.26 | 0.91% |
| 2025-12-29 | 17.59 | 17.76 | 17.25 | 17.35 | -1.48% | 0.28 | 0.95% |
| 2025-12-26 | 17.91 | 17.91 | 17.41 | 17.61 | -1.23% | 0.23 | 0.77% |
| 2025-12-25 | 17.25 | 17.86 | 17.13 | 17.83 | +2.83% | 0.39 | 1.32% |
| 2025-12-24 | 16.93 | 17.35 | 16.93 | 17.34 | +1.70% | 0.17 | 0.59% |
| 2025-12-23 | 17.13 | 17.21 | 16.98 | 17.05 | -0.47% | 0.16 | 0.55% |
| 2025-12-22 | 17.44 | 17.45 | 17.08 | 17.13 | -1.55% | 0.24 | 0.83% |
| 2025-12-19 | 17.47 | 17.50 | 17.30 | 17.40 | +0.23% | 0.19 | 0.65% |