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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.88 | 52.50 | 47.88 | 48.60 | -6.18% | 0.93 | 2.95% |
| 2025-11-19 | 53.81 | 53.81 | 51.60 | 51.80 | -3.74% | 0.30 | 0.90% |
| 2025-11-18 | 53.04 | 54.98 | 52.22 | 53.81 | +1.95% | 0.74 | 2.14% |
| 2025-11-17 | 50.62 | 53.25 | 50.62 | 52.78 | +3.43% | 0.32 | 0.97% |
| 2025-11-14 | 52.99 | 52.99 | 51.03 | 51.03 | -2.86% | 0.31 | 0.95% |
| 2025-11-13 | 51.55 | 53.30 | 50.61 | 52.53 | +1.90% | 0.58 | 1.73% |
| 2025-11-12 | 51.27 | 52.50 | 50.55 | 51.55 | +0.96% | 0.91 | 2.76% |
| 2025-11-11 | 52.95 | 52.95 | 50.80 | 51.06 | -2.74% | 0.41 | 1.25% |
| 2025-11-10 | 54.29 | 55.06 | 51.86 | 52.50 | -2.81% | 0.43 | 1.28% |
| 2025-11-07 | 54.12 | 57.25 | 53.77 | 54.02 | -1.55% | 0.72 | 2.05% |
| 2025-11-06 | 54.57 | 56.20 | 53.19 | 54.87 | +2.41% | 0.57 | 1.62% |
| 2025-11-05 | 52.17 | 54.69 | 51.52 | 53.58 | +0.13% | 0.50 | 1.48% |
| 2025-11-04 | 52.91 | 54.88 | 52.08 | 53.51 | +0.17% | 0.82 | 2.40% |
| 2025-11-03 | 54.13 | 54.64 | 52.57 | 53.42 | +1.93% | 0.51 | 1.49% |
| 2025-10-31 | 51.90 | 53.98 | 51.39 | 52.41 | +1.02% | 0.47 | 1.42% |
| 2025-10-30 | 55.33 | 55.33 | 51.65 | 51.88 | -3.57% | 0.45 | 1.36% |
| 2025-10-29 | 53.37 | 54.22 | 51.50 | 53.80 | +0.81% | 0.63 | 1.85% |
| 2025-10-28 | 54.00 | 54.49 | 52.79 | 53.37 | -1.71% | 0.30 | 0.87% |
| 2025-10-27 | 54.98 | 55.28 | 52.25 | 54.30 | +0.39% | 0.74 | 2.14% |
| 2025-10-24 | 52.21 | 55.00 | 51.98 | 54.09 | +4.30% | 1.05 | 3.05% |