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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.30 | 21.20 | 20.17 | 20.59 | +1.48% | 0.67 | 1.93% |
| 2025-09-16 | 20.22 | 20.55 | 20.00 | 20.29 | +0.20% | 0.52 | 1.51% |
| 2025-09-15 | 20.22 | 20.45 | 19.96 | 20.25 | +0.25% | 0.40 | 1.17% |
| 2025-09-12 | 20.58 | 20.68 | 20.14 | 20.20 | -1.85% | 0.37 | 1.08% |
| 2025-09-11 | 20.21 | 20.88 | 19.93 | 20.58 | +2.18% | 0.42 | 1.21% |
| 2025-09-10 | 20.51 | 20.67 | 20.01 | 20.14 | -2.00% | 0.46 | 1.34% |
| 2025-09-09 | 21.05 | 21.46 | 20.46 | 20.55 | -2.05% | 0.59 | 1.68% |
| 2025-09-08 | 20.94 | 21.29 | 20.71 | 20.98 | +0.67% | 0.66 | 1.88% |
| 2025-09-05 | 20.00 | 21.08 | 19.72 | 20.84 | +4.30% | 0.98 | 2.83% |
| 2025-09-04 | 20.33 | 20.59 | 19.51 | 19.98 | -2.35% | 0.98 | 2.91% |
| 2025-09-03 | 21.60 | 21.64 | 20.40 | 20.46 | -5.06% | 0.78 | 2.22% |
| 2025-09-02 | 22.87 | 22.95 | 21.11 | 21.55 | -5.61% | 1.33 | 3.66% |
| 2025-09-01 | 23.00 | 23.45 | 22.00 | 22.83 | -1.68% | 1.15 | 3.01% |
| 2025-08-29 | 23.67 | 23.80 | 22.92 | 23.22 | -2.44% | 0.96 | 2.47% |
| 2025-08-28 | 22.40 | 24.14 | 22.31 | 23.80 | +5.45% | 1.67 | 4.29% |
| 2025-08-27 | 21.62 | 23.21 | 21.22 | 22.57 | +4.39% | 1.66 | 4.44% |
| 2025-08-26 | 21.97 | 22.23 | 21.57 | 21.62 | -2.44% | 0.69 | 1.88% |
| 2025-08-25 | 21.30 | 22.29 | 21.00 | 22.16 | +1.93% | 1.37 | 3.77% |
| 2025-08-22 | 20.94 | 22.12 | 20.80 | 21.74 | +4.72% | 1.28 | 3.51% |
| 2025-08-21 | 20.86 | 21.43 | 20.72 | 20.76 | +1.02% | 0.96 | 2.73% |