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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.25 | 17.49 | 17.25 | 17.36 | -0.06% | 0.18 | 0.63% |
| 2025-12-17 | 17.54 | 17.54 | 16.90 | 17.37 | -0.52% | 0.24 | 0.83% |
| 2025-12-16 | 17.63 | 17.75 | 17.40 | 17.46 | -0.96% | 0.18 | 0.60% |
| 2025-12-15 | 17.63 | 17.85 | 17.36 | 17.63 | 0.00% | 0.14 | 0.48% |
| 2025-12-12 | 17.53 | 17.97 | 17.53 | 17.63 | +0.06% | 0.23 | 0.76% |
| 2025-12-11 | 18.47 | 18.48 | 17.57 | 17.62 | -4.03% | 0.43 | 1.42% |
| 2025-12-10 | 18.35 | 18.63 | 18.12 | 18.36 | -0.54% | 0.20 | 0.65% |
| 2025-12-09 | 18.19 | 18.60 | 18.11 | 18.46 | +1.26% | 0.29 | 0.93% |
| 2025-12-08 | 18.20 | 18.39 | 18.17 | 18.23 | +0.28% | 0.22 | 0.72% |
| 2025-12-05 | 18.01 | 18.24 | 17.77 | 18.18 | +0.61% | 0.16 | 0.53% |
| 2025-12-04 | 18.16 | 18.28 | 17.74 | 18.07 | -0.50% | 0.20 | 0.67% |
| 2025-12-03 | 18.13 | 18.29 | 18.05 | 18.16 | +0.17% | 0.13 | 0.42% |
| 2025-12-02 | 18.32 | 18.35 | 18.02 | 18.13 | -1.20% | 0.16 | 0.52% |
| 2025-12-01 | 18.59 | 18.67 | 18.33 | 18.35 | -0.65% | 0.21 | 0.69% |
| 2025-11-28 | 18.49 | 18.59 | 18.21 | 18.47 | +0.87% | 0.14 | 0.47% |
| 2025-11-27 | 18.06 | 18.58 | 18.06 | 18.31 | +1.16% | 0.23 | 0.73% |
| 2025-11-26 | 18.40 | 18.48 | 18.03 | 18.10 | -1.15% | 0.23 | 0.74% |
| 2025-11-25 | 18.23 | 18.65 | 18.07 | 18.31 | +0.72% | 0.17 | 0.55% |
| 2025-11-24 | 17.71 | 18.31 | 17.71 | 18.18 | +3.18% | 0.23 | 0.74% |
| 2025-11-21 | 18.51 | 18.58 | 17.60 | 17.62 | -4.81% | 0.32 | 1.06% |