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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.93 | 19.93 | 19.22 | 19.85 | +0.30% | 0.36 | 1.09% |
| 2025-10-22 | 19.85 | 20.12 | 19.61 | 19.79 | -1.00% | 0.36 | 1.08% |
| 2025-10-21 | 19.90 | 20.50 | 19.74 | 19.99 | -0.15% | 0.52 | 1.56% |
| 2025-10-20 | 20.90 | 21.00 | 19.52 | 20.02 | -3.14% | 0.77 | 2.29% |
| 2025-10-17 | 20.36 | 21.19 | 19.82 | 20.67 | +3.66% | 1.08 | 3.10% |
| 2025-10-16 | 20.21 | 20.23 | 19.70 | 19.94 | -1.29% | 0.37 | 1.10% |
| 2025-10-15 | 19.42 | 20.44 | 19.42 | 20.20 | +4.77% | 0.75 | 2.24% |
| 2025-10-14 | 18.90 | 19.81 | 18.90 | 19.28 | +0.52% | 0.49 | 1.49% |
| 2025-10-13 | 18.71 | 19.33 | 18.38 | 19.18 | -0.10% | 0.37 | 1.16% |
| 2025-10-10 | 19.12 | 19.57 | 19.12 | 19.20 | -0.31% | 0.31 | 0.97% |
| 2025-10-09 | 19.10 | 19.59 | 18.92 | 19.26 | +1.32% | 0.49 | 1.52% |
| 2025-09-30 | 19.20 | 19.61 | 19.01 | 19.01 | -1.30% | 0.46 | 1.41% |
| 2025-09-29 | 18.95 | 19.38 | 18.70 | 19.26 | +1.53% | 0.40 | 1.24% |
| 2025-09-26 | 19.19 | 19.70 | 18.94 | 18.97 | -0.68% | 0.45 | 1.41% |
| 2025-09-25 | 19.77 | 20.03 | 18.93 | 19.10 | -3.54% | 0.60 | 1.84% |
| 2025-09-24 | 19.40 | 19.85 | 19.26 | 19.80 | +1.90% | 0.34 | 1.03% |
| 2025-09-23 | 20.36 | 20.38 | 19.00 | 19.43 | -4.43% | 0.72 | 2.20% |
| 2025-09-22 | 20.60 | 20.95 | 19.92 | 20.33 | -0.68% | 0.59 | 1.72% |
| 2025-09-19 | 20.41 | 20.80 | 20.10 | 20.47 | +0.54% | 0.49 | 1.42% |
| 2025-09-18 | 21.09 | 21.35 | 20.25 | 20.36 | -1.12% | 0.89 | 2.56% |