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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.30 | 47.55 | 46.76 | 47.20 | -0.21% | 0.14 | 0.45% |
| 2025-09-16 | 48.35 | 48.35 | 46.75 | 47.30 | -2.21% | 0.26 | 0.87% |
| 2025-09-15 | 48.10 | 48.55 | 46.60 | 48.37 | +1.30% | 0.46 | 1.49% |
| 2025-09-12 | 47.52 | 48.67 | 46.92 | 47.75 | -0.31% | 0.27 | 0.88% |
| 2025-09-11 | 46.94 | 49.47 | 46.94 | 47.90 | +1.23% | 0.39 | 1.27% |
| 2025-09-10 | 46.28 | 48.44 | 46.20 | 47.32 | -0.36% | 0.38 | 1.26% |
| 2025-09-09 | 50.00 | 50.00 | 47.30 | 47.49 | -2.08% | 0.59 | 1.92% |
| 2025-09-08 | 46.30 | 50.29 | 46.30 | 48.50 | +3.90% | 0.98 | 3.12% |
| 2025-09-05 | 45.34 | 47.38 | 45.30 | 46.68 | +3.16% | 0.32 | 1.09% |
| 2025-09-04 | 46.30 | 47.50 | 45.01 | 45.25 | -3.72% | 0.68 | 2.29% |
| 2025-09-03 | 47.00 | 48.52 | 46.45 | 47.00 | -0.66% | 0.53 | 1.77% |
| 2025-09-02 | 48.00 | 49.00 | 46.21 | 47.31 | -1.46% | 0.78 | 2.61% |
| 2025-09-01 | 44.29 | 49.00 | 44.29 | 48.01 | +8.40% | 1.17 | 3.87% |
| 2025-08-29 | 43.94 | 45.54 | 43.59 | 44.29 | -3.23% | 0.56 | 1.98% |
| 2025-08-28 | 46.46 | 46.70 | 44.09 | 45.77 | -0.52% | 0.63 | 2.17% |
| 2025-08-27 | 44.32 | 47.49 | 43.27 | 46.01 | +3.81% | 1.38 | 4.71% |
| 2025-08-26 | 43.08 | 45.38 | 42.28 | 44.32 | +3.43% | 1.00 | 3.54% |
| 2025-08-25 | 42.30 | 43.40 | 41.82 | 42.85 | +1.81% | 0.68 | 2.49% |
| 2025-08-22 | 41.35 | 42.63 | 41.00 | 42.09 | +1.76% | 0.50 | 1.87% |
| 2025-08-21 | 42.60 | 42.77 | 41.32 | 41.36 | -2.91% | 0.55 | 2.06% |