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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.29 | 33.84 | 31.80 | 33.27 | +3.04% | 0.46 | 2.11% |
| 2025-05-26 | 30.52 | 32.56 | 30.13 | 32.29 | +6.78% | 0.44 | 2.14% |
| 2025-05-23 | 30.79 | 31.05 | 30.15 | 30.23 | -0.58% | 0.18 | 0.89% |
| 2025-05-22 | 33.16 | 33.16 | 30.31 | 30.41 | -2.73% | 0.26 | 1.26% |
| 2025-05-21 | 31.75 | 32.18 | 31.20 | 31.26 | -2.36% | 0.29 | 1.41% |
| 2025-05-20 | 32.76 | 32.76 | 31.49 | 32.02 | -1.12% | 0.30 | 1.44% |
| 2025-05-19 | 33.55 | 33.55 | 32.08 | 32.38 | -2.31% | 0.17 | 0.81% |
| 2025-05-16 | 32.65 | 33.50 | 32.64 | 33.15 | -0.03% | 0.07 | 0.34% |
| 2025-05-15 | 33.14 | 33.54 | 32.89 | 33.16 | 0.00% | 0.09 | 0.42% |
| 2025-05-14 | 33.04 | 33.41 | 32.59 | 33.16 | -0.44% | 0.17 | 0.78% |
| 2025-05-13 | 33.84 | 34.20 | 32.86 | 33.31 | -1.42% | 0.22 | 1.02% |
| 2025-05-12 | 33.33 | 33.93 | 32.66 | 33.79 | +3.05% | 0.35 | 1.62% |
| 2025-05-09 | 33.90 | 34.04 | 32.79 | 32.79 | -3.58% | 0.28 | 1.29% |
| 2025-05-08 | 34.02 | 34.22 | 33.56 | 34.00 | +0.09% | 0.24 | 1.09% |
| 2025-05-07 | 33.94 | 34.33 | 33.44 | 33.97 | +1.08% | 0.36 | 1.63% |
| 2025-05-06 | 34.29 | 34.48 | 33.20 | 33.61 | -0.41% | 0.46 | 2.11% |