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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 87.61 | 88.58 | 84.11 | 87.88 | +3.16% | 2.51 | 3.03% |
| 2026-03-23 | 85.51 | 88.84 | 84.04 | 85.19 | -1.99% | 2.69 | 3.29% |
| 2026-03-20 | 90.54 | 93.83 | 86.00 | 86.92 | -3.33% | 2.57 | 3.00% |
| 2026-03-19 | 93.90 | 94.08 | 88.80 | 89.91 | -5.05% | 1.99 | 2.30% |
| 2026-03-18 | 94.98 | 95.45 | 92.50 | 94.69 | +1.11% | 1.96 | 2.19% |
| 2026-03-17 | 99.58 | 99.64 | 93.32 | 93.65 | -5.30% | 2.98 | 3.26% |
| 2026-03-16 | 108.75 | 108.91 | 96.40 | 98.89 | -7.25% | 5.45 | 5.76% |
| 2026-03-13 | 111.70 | 111.75 | 105.88 | 106.62 | -4.55% | 2.84 | 2.76% |
| 2026-03-12 | 116.79 | 117.57 | 110.00 | 111.70 | -4.70% | 3.40 | 3.16% |
| 2026-03-11 | 120.50 | 122.97 | 115.61 | 117.21 | -3.93% | 3.68 | 3.26% |
| 2026-03-10 | 124.22 | 129.90 | 120.00 | 122.00 | -2.59% | 4.74 | 4.03% |
| 2026-03-09 | 124.97 | 129.97 | 116.00 | 125.24 | -4.62% | 5.26 | 4.52% |
| 2026-03-06 | 131.23 | 140.90 | 130.19 | 131.31 | -0.14% | 3.90 | 3.03% |
| 2026-03-05 | 128.00 | 138.88 | 128.00 | 131.50 | +5.12% | 5.73 | 4.50% |
| 2026-03-04 | 121.00 | 132.00 | 115.50 | 125.10 | +1.91% | 5.34 | 4.47% |
| 2026-03-03 | 144.28 | 145.00 | 122.00 | 122.76 | -17.05% | 8.20 | 6.52% |
| 2026-03-02 | 144.99 | 155.00 | 133.03 | 148.00 | 0.00% | 5.47 | 3.98% |
| 2026-02-27 | 119.00 | 148.00 | 109.20 | 148.00 | +18.40% | 6.72 | 5.50% |
| 2026-02-26 | 117.00 | 125.00 | 114.00 | 125.00 | +5.16% | 3.92 | 3.40% |
| 2026-02-25 | 100.75 | 122.40 | 97.05 | 118.87 | +16.54% | 5.29 | 4.97% |