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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 99.70 | 99.75 | 94.40 | 95.32 | -4.76% | 4.26 | 4.66% |
| 2026-04-21 | 101.65 | 103.70 | 96.60 | 100.08 | +0.42% | 5.95 | 6.19% |
| 2026-04-20 | 85.33 | 101.55 | 83.61 | 99.66 | +16.92% | 7.54 | 8.37% |
| 2026-04-17 | 86.86 | 88.36 | 84.72 | 85.24 | -2.88% | 2.58 | 3.15% |
| 2026-04-16 | 85.67 | 89.00 | 84.60 | 87.77 | +2.93% | 2.66 | 3.21% |
| 2026-04-15 | 88.50 | 91.60 | 84.01 | 85.27 | -1.99% | 3.22 | 3.84% |
| 2026-04-14 | 86.00 | 89.20 | 84.00 | 87.00 | +1.77% | 2.57 | 3.10% |
| 2026-04-13 | 87.91 | 87.91 | 83.08 | 85.49 | -2.75% | 2.81 | 3.49% |
| 2026-04-10 | 85.60 | 90.99 | 84.07 | 87.91 | +3.79% | 3.85 | 4.56% |
| 2026-04-09 | 87.78 | 87.96 | 83.70 | 84.70 | -4.62% | 3.54 | 4.35% |
| 2026-04-08 | 89.00 | 92.22 | 84.66 | 88.80 | +12.41% | 5.14 | 6.04% |
| 2026-04-07 | 76.39 | 81.20 | 76.39 | 79.00 | +2.46% | 2.25 | 2.98% |
| 2026-04-03 | 80.52 | 80.91 | 77.05 | 77.10 | -3.50% | 1.83 | 2.45% |
| 2026-04-02 | 82.32 | 87.46 | 79.14 | 79.90 | -5.39% | 4.01 | 5.13% |
| 2026-04-01 | 80.69 | 84.99 | 79.85 | 84.45 | +9.79% | 3.73 | 4.77% |
| 2026-03-31 | 84.71 | 84.75 | 76.33 | 76.92 | -7.43% | 4.20 | 5.56% |
| 2026-03-30 | 81.00 | 83.97 | 81.00 | 83.09 | +1.49% | 1.90 | 2.40% |
| 2026-03-27 | 81.98 | 83.55 | 80.58 | 81.87 | +0.66% | 2.41 | 3.08% |
| 2026-03-26 | 87.62 | 87.95 | 80.80 | 81.33 | -7.18% | 3.77 | 4.74% |
| 2026-03-25 | 90.00 | 94.74 | 87.00 | 87.62 | -0.30% | 3.19 | 3.71% |