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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.72 | 32.62 | 31.53 | 32.09 | +1.84% | 0.29 | 1.39% |
| 2025-06-24 | 31.72 | 31.72 | 31.33 | 31.51 | +0.44% | 0.09 | 0.42% |
| 2025-06-23 | 31.53 | 31.82 | 31.11 | 31.37 | -1.42% | 0.08 | 0.38% |
| 2025-06-20 | 31.12 | 32.11 | 30.83 | 31.82 | +1.98% | 0.20 | 0.98% |
| 2025-06-19 | 31.07 | 31.29 | 30.72 | 31.21 | +0.35% | 0.22 | 1.09% |
| 2025-06-18 | 31.24 | 31.31 | 30.79 | 31.10 | -0.91% | 0.16 | 0.77% |
| 2025-06-17 | 31.69 | 31.86 | 31.10 | 31.38 | -0.28% | 0.13 | 0.62% |
| 2025-06-16 | 32.26 | 32.26 | 31.08 | 31.47 | -0.34% | 0.10 | 0.51% |
| 2025-06-13 | 31.07 | 31.89 | 30.98 | 31.58 | +0.88% | 0.15 | 0.73% |
| 2025-06-12 | 30.91 | 31.86 | 30.91 | 31.30 | +1.30% | 0.21 | 1.05% |
| 2025-06-11 | 31.03 | 31.49 | 30.74 | 30.90 | -1.19% | 0.20 | 1.01% |
| 2025-06-10 | 31.89 | 32.17 | 30.72 | 31.27 | -2.06% | 0.19 | 0.95% |
| 2025-06-09 | 32.57 | 32.57 | 31.90 | 31.93 | -0.88% | 0.12 | 0.57% |
| 2025-06-06 | 32.97 | 33.04 | 31.63 | 32.22 | -2.49% | 0.25 | 1.19% |
| 2025-06-05 | 33.54 | 33.72 | 32.96 | 33.04 | -1.23% | 0.08 | 0.35% |
| 2025-06-04 | 33.33 | 34.06 | 33.16 | 33.45 | +0.32% | 0.27 | 1.23% |
| 2025-06-03 | 33.44 | 33.49 | 32.97 | 33.34 | 0.00% | 0.18 | 0.84% |
| 2025-05-30 | 33.71 | 33.71 | 32.81 | 33.34 | -0.61% | 0.16 | 0.73% |
| 2025-05-29 | 33.56 | 33.63 | 32.88 | 33.55 | 0.00% | 0.22 | 1.00% |
| 2025-05-28 | 33.01 | 33.74 | 32.84 | 33.55 | +0.86% | 0.22 | 1.03% |