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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.97 | 50.38 | 46.70 | 46.91 | -0.11% | 1.11 | 2.42% |
| 2025-12-17 | 48.76 | 49.49 | 45.55 | 46.96 | -3.97% | 1.26 | 2.81% |
| 2025-12-16 | 52.29 | 53.50 | 48.40 | 48.90 | -6.71% | 1.13 | 2.37% |
| 2025-12-15 | 53.51 | 55.92 | 52.21 | 52.42 | -4.12% | 0.77 | 1.50% |
| 2025-12-12 | 55.00 | 56.66 | 53.10 | 54.67 | -0.60% | 1.69 | 3.23% |
| 2025-12-11 | 54.56 | 56.48 | 53.43 | 55.00 | +0.79% | 1.25 | 2.38% |
| 2025-12-10 | 48.50 | 56.86 | 48.02 | 54.57 | +15.18% | 2.28 | 4.49% |
| 2025-12-09 | 49.52 | 49.52 | 47.13 | 47.38 | -2.71% | 0.53 | 1.17% |
| 2025-12-08 | 45.18 | 48.76 | 45.10 | 48.70 | +8.25% | 0.97 | 2.12% |
| 2025-12-05 | 45.08 | 45.59 | 44.30 | 44.99 | -0.09% | 0.48 | 1.12% |
| 2025-12-04 | 44.30 | 45.68 | 43.83 | 45.03 | +1.44% | 0.35 | 0.81% |
| 2025-12-03 | 43.90 | 44.59 | 43.30 | 44.39 | +0.50% | 0.39 | 0.92% |
| 2025-12-02 | 45.32 | 45.52 | 43.80 | 44.17 | -3.07% | 0.47 | 1.11% |
| 2025-12-01 | 45.35 | 46.41 | 44.33 | 45.57 | +2.24% | 0.98 | 2.24% |
| 2025-11-28 | 43.99 | 45.23 | 43.40 | 44.57 | +1.62% | 0.88 | 2.07% |
| 2025-11-27 | 46.70 | 46.70 | 43.86 | 43.86 | -2.38% | 0.71 | 1.65% |
| 2025-11-26 | 45.00 | 46.48 | 44.60 | 44.93 | -0.31% | 0.67 | 1.55% |
| 2025-11-25 | 46.35 | 46.67 | 44.31 | 45.07 | -2.55% | 0.76 | 2.65% |
| 2025-11-24 | 46.38 | 46.98 | 45.75 | 46.25 | +0.50% | 0.50 | 1.70% |
| 2025-11-21 | 48.12 | 48.79 | 45.53 | 46.02 | -5.31% | 0.64 | 2.16% |