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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.29 | 39.99 | 38.20 | 38.96 | +1.54% | 0.64 | 2.53% |
| 2025-07-22 | 38.16 | 38.70 | 37.35 | 38.37 | +1.83% | 0.55 | 2.25% |
| 2025-07-21 | 38.75 | 38.75 | 37.51 | 37.68 | -1.90% | 0.39 | 1.61% |
| 2025-07-18 | 40.51 | 40.52 | 38.01 | 38.41 | -3.57% | 0.58 | 2.36% |
| 2025-07-17 | 41.00 | 41.28 | 39.80 | 39.83 | -3.54% | 0.66 | 2.56% |
| 2025-07-16 | 38.01 | 41.45 | 38.01 | 41.29 | +6.45% | 1.41 | 5.54% |
| 2025-07-15 | 36.41 | 38.86 | 36.41 | 38.79 | +1.54% | 0.72 | 2.96% |
| 2025-07-14 | 34.15 | 38.32 | 34.01 | 38.20 | +12.35% | 0.82 | 3.51% |
| 2025-07-11 | 34.08 | 34.35 | 33.51 | 34.00 | +0.41% | 0.16 | 0.76% |
| 2025-07-10 | 33.90 | 34.98 | 33.53 | 33.86 | -0.47% | 0.32 | 1.49% |
| 2025-07-09 | 33.93 | 34.46 | 33.31 | 34.02 | +1.07% | 0.31 | 1.41% |
| 2025-07-08 | 32.99 | 34.03 | 32.71 | 33.66 | +3.41% | 0.46 | 2.16% |
| 2025-07-07 | 31.67 | 32.70 | 31.65 | 32.55 | +2.76% | 0.25 | 1.17% |
| 2025-07-04 | 32.17 | 32.36 | 31.44 | 31.68 | -1.04% | 0.18 | 0.85% |
| 2025-07-03 | 31.65 | 32.07 | 31.36 | 32.01 | +0.18% | 0.24 | 1.18% |
| 2025-07-02 | 32.44 | 32.44 | 31.81 | 31.95 | -1.39% | 0.14 | 0.69% |
| 2025-07-01 | 31.70 | 33.14 | 31.69 | 32.40 | +2.74% | 0.33 | 1.57% |
| 2025-06-30 | 31.62 | 31.62 | 31.20 | 31.54 | +0.63% | 0.11 | 0.56% |
| 2025-06-27 | 31.38 | 31.76 | 30.97 | 31.34 | +0.60% | 0.15 | 0.75% |
| 2025-06-26 | 32.10 | 32.48 | 31.11 | 31.16 | -2.90% | 0.19 | 0.91% |