赛恩斯 sh.688480
103.91
+6.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 99.00 | 104.43 | 98.97 | 103.91 | +6.03% | 2.98 | 3.07% |
| 2026-05-22 | 91.87 | 99.52 | 91.50 | 98.00 | +6.68% | 2.34 | 2.55% |
| 2026-05-21 | 95.00 | 98.00 | 91.50 | 91.86 | -2.67% | 2.64 | 2.90% |
| 2026-05-20 | 93.50 | 94.49 | 90.20 | 94.38 | +1.60% | 1.84 | 2.09% |
| 2026-05-19 | 92.85 | 93.50 | 89.29 | 92.89 | +0.04% | 2.38 | 2.73% |
| 2026-05-18 | 99.00 | 99.00 | 92.22 | 92.85 | -6.76% | 3.60 | 3.96% |
| 2026-05-15 | 99.50 | 102.90 | 98.00 | 99.58 | +0.59% | 2.98 | 3.12% |
| 2026-05-14 | 103.88 | 103.88 | 99.00 | 99.00 | -4.85% | 2.89 | 3.01% |
| 2026-05-13 | 104.79 | 106.34 | 103.08 | 104.05 | -0.37% | 2.50 | 2.51% |
| 2026-05-12 | 113.05 | 114.88 | 102.28 | 104.44 | -7.58% | 4.93 | 4.87% |
| 2026-05-11 | 109.03 | 113.11 | 106.02 | 113.00 | +3.64% | 4.18 | 3.99% |
| 2026-05-08 | 103.50 | 111.01 | 102.60 | 109.03 | +3.43% | 4.17 | 4.08% |
| 2026-05-07 | 99.70 | 105.55 | 99.66 | 105.41 | +5.73% | 3.46 | 3.52% |
| 2026-05-06 | 99.00 | 103.43 | 98.03 | 99.70 | +1.93% | 3.52 | 3.68% |
| 2026-04-30 | 94.11 | 99.96 | 94.00 | 97.81 | +2.85% | 3.46 | 3.73% |
| 2026-04-29 | 89.20 | 98.88 | 88.60 | 95.10 | +6.14% | 3.92 | 4.31% |
| 2026-04-28 | 92.10 | 92.10 | 88.86 | 89.60 | -2.25% | 2.06 | 2.40% |
| 2026-04-27 | 92.72 | 94.58 | 89.02 | 91.66 | -0.47% | 2.63 | 2.99% |
| 2026-04-24 | 91.00 | 93.50 | 88.80 | 92.09 | +0.13% | 3.01 | 3.46% |
| 2026-04-23 | 95.99 | 99.80 | 90.20 | 91.97 | -3.51% | 4.43 | 4.92% |