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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 97.03 | 102.63 | 93.51 | 102.00 | +5.12% | 3.33 | 3.52% |
| 2026-02-13 | 98.00 | 98.88 | 93.00 | 97.03 | -1.71% | 4.52 | 4.93% |
| 2026-02-12 | 83.00 | 98.72 | 83.00 | 98.72 | +20.00% | 4.40 | 5.03% |
| 2026-02-11 | 79.74 | 87.50 | 78.70 | 82.27 | +3.22% | 3.32 | 4.13% |
| 2026-02-10 | 79.25 | 79.99 | 77.29 | 79.70 | +0.57% | 0.84 | 1.12% |
| 2026-02-09 | 77.66 | 81.60 | 77.13 | 79.25 | +2.78% | 1.80 | 2.38% |
| 2026-02-06 | 76.13 | 77.50 | 74.70 | 77.11 | -0.39% | 1.67 | 2.29% |
| 2026-02-05 | 80.88 | 80.88 | 75.34 | 77.41 | -4.43% | 1.91 | 2.59% |
| 2026-02-04 | 85.72 | 85.72 | 79.00 | 81.00 | -1.21% | 2.45 | 3.13% |
| 2026-02-03 | 75.98 | 82.50 | 75.12 | 81.99 | +13.25% | 3.13 | 4.14% |
| 2026-02-02 | 76.19 | 79.99 | 71.82 | 72.40 | -6.21% | 2.87 | 4.08% |
| 2026-01-30 | 79.01 | 80.92 | 73.10 | 77.19 | -3.37% | 3.38 | 4.66% |
| 2026-01-29 | 84.43 | 86.68 | 78.80 | 79.88 | -6.57% | 2.70 | 3.47% |
| 2026-01-28 | 84.05 | 89.00 | 83.29 | 85.50 | -0.98% | 1.93 | 2.36% |
| 2026-01-27 | 91.00 | 91.00 | 84.01 | 86.35 | -2.45% | 2.58 | 3.13% |
| 2026-01-26 | 84.07 | 91.85 | 83.93 | 88.52 | +4.98% | 3.68 | 4.39% |
| 2026-01-23 | 78.89 | 88.00 | 77.50 | 84.32 | +6.10% | 3.40 | 4.32% |
| 2026-01-22 | 79.50 | 81.95 | 77.02 | 79.47 | +0.04% | 1.91 | 2.52% |
| 2026-01-21 | 79.00 | 80.00 | 76.30 | 79.44 | -0.10% | 1.99 | 2.66% |
| 2026-01-20 | 69.00 | 82.00 | 69.00 | 79.52 | +13.80% | 4.99 | 6.69% |