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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.30 | 52.70 | 50.11 | 51.86 | +1.93% | 0.78 | 2.35% |
| 2025-10-22 | 51.53 | 51.99 | 50.32 | 50.88 | -2.25% | 0.56 | 1.73% |
| 2025-10-21 | 51.32 | 52.77 | 50.89 | 52.05 | +1.46% | 0.63 | 1.89% |
| 2025-10-20 | 51.58 | 53.12 | 50.00 | 51.30 | -1.54% | 1.02 | 3.09% |
| 2025-10-17 | 56.00 | 57.49 | 50.99 | 52.10 | -7.66% | 1.64 | 4.79% |
| 2025-10-16 | 61.00 | 61.00 | 55.72 | 56.42 | -7.51% | 2.08 | 5.63% |
| 2025-10-15 | 60.83 | 63.16 | 58.07 | 61.00 | +0.28% | 2.22 | 5.72% |
| 2025-10-14 | 58.76 | 64.99 | 57.33 | 60.83 | +6.63% | 3.67 | 9.39% |
| 2025-10-13 | 45.20 | 57.12 | 45.20 | 57.05 | +19.85% | 3.20 | 9.27% |
| 2025-10-10 | 47.15 | 48.15 | 46.54 | 47.60 | +0.95% | 0.24 | 0.80% |
| 2025-10-09 | 47.39 | 49.39 | 46.79 | 47.15 | +1.07% | 0.54 | 1.78% |
| 2025-09-30 | 44.37 | 47.12 | 44.36 | 46.65 | +5.11% | 0.48 | 1.61% |
| 2025-09-29 | 43.35 | 44.44 | 42.81 | 44.38 | +2.21% | 0.23 | 0.82% |
| 2025-09-26 | 44.83 | 45.65 | 42.90 | 43.42 | -3.40% | 0.31 | 1.10% |
| 2025-09-25 | 45.04 | 46.64 | 44.52 | 44.95 | -0.09% | 0.21 | 0.72% |
| 2025-09-24 | 44.73 | 45.02 | 43.50 | 44.99 | +2.39% | 0.19 | 0.66% |
| 2025-09-23 | 44.80 | 44.80 | 42.42 | 43.94 | -1.26% | 0.34 | 1.23% |
| 2025-09-22 | 44.98 | 45.24 | 44.13 | 44.50 | -1.07% | 0.30 | 1.07% |
| 2025-09-19 | 46.09 | 46.37 | 44.36 | 44.98 | -2.11% | 0.25 | 0.88% |
| 2025-09-18 | 46.51 | 47.52 | 45.30 | 45.95 | -2.65% | 0.19 | 0.63% |