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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.56 | 18.87 | 18.40 | 18.51 | -0.27% | 0.21 | 0.69% |
| 2025-11-19 | 19.08 | 19.12 | 18.51 | 18.56 | -3.03% | 0.27 | 0.84% |
| 2025-11-18 | 19.10 | 19.22 | 18.91 | 19.14 | -0.36% | 0.26 | 0.80% |
| 2025-11-17 | 19.12 | 19.22 | 18.64 | 19.21 | +1.16% | 0.42 | 1.33% |
| 2025-11-14 | 19.23 | 19.30 | 18.99 | 18.99 | -1.61% | 0.40 | 1.26% |
| 2025-11-13 | 19.37 | 19.54 | 19.24 | 19.30 | -0.05% | 0.35 | 1.06% |
| 2025-11-12 | 19.63 | 19.80 | 19.16 | 19.31 | -1.63% | 0.49 | 1.50% |
| 2025-11-11 | 20.36 | 20.37 | 19.60 | 19.63 | -3.11% | 0.36 | 1.09% |
| 2025-11-10 | 20.62 | 20.69 | 20.10 | 20.26 | -1.27% | 0.29 | 0.85% |
| 2025-11-07 | 20.78 | 20.95 | 20.50 | 20.52 | -0.58% | 0.29 | 0.83% |
| 2025-11-06 | 21.34 | 21.34 | 20.57 | 20.64 | -2.18% | 0.46 | 1.32% |
| 2025-11-05 | 20.55 | 21.20 | 20.29 | 21.10 | +2.73% | 0.65 | 1.87% |
| 2025-11-04 | 20.42 | 20.82 | 20.14 | 20.54 | +0.88% | 0.60 | 1.74% |
| 2025-11-03 | 20.36 | 20.77 | 20.07 | 20.36 | +0.69% | 0.48 | 1.40% |
| 2025-10-31 | 20.27 | 20.42 | 20.09 | 20.22 | +0.45% | 0.32 | 0.94% |
| 2025-10-30 | 20.02 | 20.48 | 19.81 | 20.13 | +0.50% | 0.47 | 1.38% |
| 2025-10-29 | 19.90 | 20.20 | 19.80 | 20.03 | +0.20% | 0.38 | 1.13% |
| 2025-10-28 | 20.13 | 20.52 | 19.64 | 19.99 | -0.05% | 0.32 | 0.95% |
| 2025-10-27 | 19.99 | 20.24 | 19.88 | 20.00 | +1.06% | 0.38 | 1.13% |
| 2025-10-24 | 19.72 | 20.10 | 19.53 | 19.79 | -0.30% | 0.23 | 0.70% |