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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.92 | 42.67 | 41.43 | 42.60 | +1.62% | 0.47 | 1.75% |
| 2025-08-19 | 41.39 | 42.74 | 41.20 | 41.92 | +1.50% | 0.44 | 1.66% |
| 2025-08-18 | 42.03 | 42.67 | 41.20 | 41.30 | -1.74% | 0.57 | 2.14% |
| 2025-08-15 | 41.48 | 42.58 | 41.18 | 42.03 | +0.31% | 0.59 | 2.20% |
| 2025-08-14 | 43.70 | 44.80 | 41.77 | 41.90 | -3.10% | 0.61 | 2.22% |
| 2025-08-13 | 43.36 | 43.46 | 42.30 | 43.24 | -0.28% | 0.43 | 1.58% |
| 2025-08-12 | 43.38 | 44.91 | 43.23 | 43.36 | -0.07% | 0.57 | 2.02% |
| 2025-08-11 | 42.64 | 43.90 | 41.03 | 43.39 | +3.95% | 0.56 | 2.05% |
| 2025-08-08 | 43.07 | 43.07 | 41.70 | 41.74 | -3.11% | 0.34 | 1.25% |
| 2025-08-07 | 42.31 | 43.59 | 42.00 | 43.08 | +1.08% | 0.47 | 1.73% |
| 2025-08-06 | 41.10 | 42.77 | 41.01 | 42.62 | +2.80% | 0.47 | 1.74% |
| 2025-08-05 | 42.20 | 42.89 | 40.73 | 41.46 | -1.75% | 1.23 | 4.63% |
| 2025-08-04 | 43.06 | 43.48 | 41.00 | 42.20 | -2.00% | 0.80 | 2.97% |
| 2025-08-01 | 43.36 | 44.40 | 42.85 | 43.06 | -0.78% | 0.46 | 1.67% |
| 2025-07-31 | 42.75 | 46.18 | 42.02 | 43.40 | +1.93% | 1.02 | 3.56% |
| 2025-07-30 | 42.45 | 44.26 | 42.30 | 42.58 | -1.48% | 0.61 | 2.22% |
| 2025-07-29 | 43.68 | 44.00 | 42.28 | 43.22 | -0.71% | 0.60 | 2.18% |
| 2025-07-28 | 43.89 | 44.19 | 42.51 | 43.53 | -0.64% | 0.73 | 2.65% |
| 2025-07-25 | 42.27 | 46.28 | 42.27 | 43.81 | +4.33% | 1.48 | 5.22% |
| 2025-07-24 | 39.15 | 42.00 | 38.67 | 41.99 | +7.78% | 0.89 | 3.43% |