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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.60 | 71.66 | 64.50 | 69.88 | +5.13% | 3.14 | 4.78% |
| 2026-01-16 | 66.32 | 69.80 | 65.50 | 66.47 | -0.01% | 1.43 | 2.24% |
| 2026-01-15 | 68.02 | 68.18 | 64.91 | 66.48 | -3.20% | 1.77 | 2.79% |
| 2026-01-14 | 65.08 | 72.63 | 64.50 | 68.68 | +5.53% | 2.95 | 4.48% |
| 2026-01-13 | 66.15 | 66.46 | 62.50 | 65.08 | -2.14% | 1.74 | 2.83% |
| 2026-01-12 | 67.20 | 68.21 | 64.70 | 66.50 | +0.93% | 2.21 | 3.52% |
| 2026-01-09 | 60.72 | 66.59 | 59.28 | 65.89 | +8.51% | 2.44 | 4.04% |
| 2026-01-08 | 61.51 | 64.01 | 60.03 | 60.72 | -2.22% | 2.10 | 3.58% |
| 2026-01-07 | 55.98 | 64.93 | 54.25 | 62.10 | +14.77% | 3.87 | 6.59% |
| 2026-01-06 | 52.53 | 54.50 | 52.16 | 54.11 | +3.07% | 0.84 | 1.65% |
| 2026-01-05 | 51.80 | 53.56 | 51.00 | 52.50 | +1.96% | 1.02 | 2.05% |
| 2025-12-31 | 50.01 | 53.01 | 50.01 | 51.49 | +1.74% | 0.68 | 1.37% |
| 2025-12-30 | 53.84 | 53.88 | 50.34 | 50.61 | -4.49% | 1.13 | 2.29% |
| 2025-12-29 | 54.00 | 56.00 | 52.32 | 52.99 | -2.59% | 2.00 | 3.86% |
| 2025-12-26 | 48.81 | 54.88 | 48.81 | 54.40 | +10.55% | 2.07 | 4.14% |
| 2025-12-25 | 49.50 | 49.93 | 47.67 | 49.21 | -0.69% | 0.76 | 1.63% |
| 2025-12-24 | 49.20 | 51.50 | 48.52 | 49.55 | +0.77% | 0.94 | 1.96% |
| 2025-12-23 | 48.52 | 52.32 | 47.70 | 49.17 | +3.17% | 1.58 | 3.28% |
| 2025-12-22 | 47.00 | 47.77 | 46.43 | 47.66 | +1.86% | 0.57 | 1.27% |
| 2025-12-19 | 47.60 | 47.62 | 45.66 | 46.79 | -0.26% | 0.57 | 1.28% |