赛科希德(688338)股票行情
赛科希德(688338)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 24.21 | 23.89 | -0.37 | -1.53% | 23.82 | 24.33 | 7050 | 1696.76 | 0.66% | 0.00 |
| 2025-06-18 | 24.68 | 24.26 | -0.35 | -1.42% | 24.13 | 24.68 | 8037 | 1952.60 | 0.76% | 0.00 |
| 2025-06-17 | 24.89 | 24.61 | -0.17 | -0.69% | 24.46 | 25.17 | 12847 | 3183.14 | 1.21% | 0.00 |
| 2025-06-16 | 24.20 | 24.78 | 0.76 | 3.16% | 24.04 | 25.21 | 17319 | 4292.03 | 1.63% | 0.00 |
| 2025-06-13 | 24.26 | 24.02 | -0.31 | -1.27% | 23.98 | 24.44 | 7113 | 1716.88 | 0.67% | 0.00 |
| 2025-06-12 | 24.24 | 24.33 | 0.05 | 0.21% | 24.13 | 24.40 | 6930 | 1682.97 | 0.65% | 0.00 |
| 2025-06-11 | 24.68 | 24.60 | 0.10 | 0.41% | 24.52 | 24.70 | 5750 | 1414.27 | 0.54% | 0.00 |
| 2025-06-10 | 24.70 | 24.50 | -0.20 | -0.81% | 24.28 | 24.85 | 9507 | 2337.82 | 0.90% | 0.00 |
| 2025-06-09 | 24.48 | 24.70 | 0.19 | 0.78% | 24.48 | 24.78 | 9508 | 2347.20 | 0.90% | 0.00 |
| 2025-06-06 | 24.60 | 24.51 | -0.14 | -0.57% | 24.30 | 24.72 | 8222 | 2015.83 | 0.77% | 0.00 |
| 2025-06-05 | 24.64 | 24.65 | 0.06 | 0.24% | 24.48 | 24.78 | 8394 | 2066.54 | 0.79% | 0.00 |
| 2025-06-04 | 24.46 | 24.59 | 0.15 | 0.61% | 24.37 | 24.64 | 7943 | 1943.83 | 0.75% | 0.00 |
| 2025-06-03 | 24.18 | 24.44 | 0.32 | 1.33% | 24.01 | 24.46 | 8249 | 2007.34 | 0.78% | 0.00 |
| 2025-05-30 | 24.05 | 24.12 | -0.11 | -0.45% | 24.05 | 24.45 | 6206 | 1503.10 | 0.58% | 0.00 |
| 2025-05-29 | 23.69 | 24.23 | 0.59 | 2.50% | 23.62 | 24.24 | 9045 | 2177.48 | 0.85% | 0.00 |
| 2025-05-28 | 23.80 | 23.64 | -0.13 | -0.55% | 23.53 | 23.99 | 6110 | 1452.20 | 0.58% | 0.00 |
| 2025-05-27 | 23.80 | 23.77 | -0.02 | -0.08% | 23.66 | 23.94 | 5901 | 1403.75 | 0.56% | 0.00 |
| 2025-05-26 | 23.80 | 23.79 | -0.10 | -0.42% | 23.46 | 23.87 | 7242 | 1716.74 | 0.68% | 0.00 |
| 2025-05-23 | 23.92 | 23.89 | -0.02 | -0.08% | 23.82 | 24.44 | 9081 | 2194.92 | 0.86% | 0.00 |
| 2025-05-22 | 24.30 | 23.91 | -0.40 | -1.65% | 23.90 | 24.45 | 6699 | 1617.53 | 0.63% | 0.00 |
| 2025-05-21 | 24.45 | 24.31 | -0.14 | -0.57% | 24.30 | 24.55 | 5598 | 1366.61 | 0.53% | 0.00 |
| 2025-05-20 | 24.17 | 24.45 | 0.27 | 1.12% | 24.02 | 24.45 | 7709 | 1876.65 | 0.73% | 0.00 |
| 2025-05-19 | 24.17 | 24.18 | 0.07 | 0.29% | 23.93 | 24.20 | 5201 | 1253.06 | 0.49% | 0.00 |
| 2025-05-16 | 23.96 | 24.11 | 0.24 | 1.01% | 23.76 | 24.17 | 6289 | 1513.38 | 0.59% | 0.00 |
| 2025-05-15 | 24.00 | 23.87 | -0.13 | -0.54% | 23.65 | 24.02 | 4793 | 1143.32 | 0.45% | 0.00 |
| 2025-05-14 | 24.20 | 24.00 | -0.20 | -0.83% | 23.92 | 24.30 | 4932 | 1186.30 | 0.46% | 0.00 |
| 2025-05-13 | 24.31 | 24.20 | 0.02 | 0.08% | 24.16 | 24.44 | 6925 | 1682.25 | 0.65% | 0.00 |
| 2025-05-12 | 24.14 | 24.18 | 0.23 | 0.96% | 23.91 | 24.24 | 6962 | 1680.22 | 0.66% | 5.00 |
| 2025-05-09 | 24.06 | 23.95 | -0.23 | -0.95% | 23.85 | 24.22 | 7038 | 1690.08 | 0.66% | 6.00 |
| 2025-05-08 | 23.90 | 24.18 | 0.21 | 0.88% | 23.82 | 24.43 | 7899 | 1913.82 | 0.74% | 0.00 |
| 2025-05-07 | 24.00 | 23.97 | 0.05 | 0.21% | 23.82 | 24.28 | 8293 | 1998.25 | 0.78% | 0.00 |
| 2025-05-06 | 23.73 | 23.92 | 0.31 | 1.31% | 23.62 | 24.07 | 6732 | 1609.58 | 0.63% | 0.00 |
| 2025-04-30 | 23.48 | 23.61 | 0.20 | 0.85% | 23.36 | 23.72 | 4658 | 1099.02 | 0.44% | 0.00 |
| 2025-04-29 | 23.06 | 23.41 | 0.27 | 1.17% | 23.04 | 23.48 | 5454 | 1270.93 | 0.51% | 0.00 |
| 2025-04-28 | 23.11 | 23.14 | -0.20 | -0.86% | 23.05 | 23.28 | 5581 | 1291.89 | 0.53% | 0.00 |
| 2025-04-25 | 23.70 | 23.34 | -0.84 | -3.47% | 23.04 | 23.73 | 11128 | 2602.69 | 1.05% | 8.00 |
| 2025-04-24 | 24.15 | 24.18 | 0.02 | 0.08% | 23.82 | 24.38 | 6161 | 1487.45 | 0.58% | 0.00 |
| 2025-04-23 | 24.08 | 24.16 | 0.21 | 0.88% | 23.91 | 24.19 | 6583 | 1583.69 | 0.62% | 0.00 |
| 2025-04-22 | 23.71 | 23.95 | 0.09 | 0.38% | 23.66 | 24.03 | 5790 | 1383.60 | 0.55% | 0.00 |
| 2025-04-21 | 23.33 | 23.86 | 0.38 | 1.62% | 23.29 | 23.88 | 6640 | 1577.00 | 0.63% | 0.00 |
| 2025-04-18 | 23.39 | 23.48 | 0.05 | 0.21% | 23.30 | 23.70 | 5792 | 1360.74 | 0.55% | 0.00 |
| 2025-04-17 | 23.00 | 23.43 | 0.16 | 0.69% | 23.00 | 23.67 | 5748 | 1349.97 | 0.54% | 0.00 |
| 2025-04-16 | 23.69 | 23.27 | -0.42 | -1.77% | 22.89 | 23.69 | 6934 | 1614.52 | 0.65% | 0.00 |
| 2025-04-15 | 23.69 | 23.69 | 0.01 | 0.04% | 23.46 | 23.82 | 4806 | 1135.41 | 0.45% | 0.00 |
| 2025-04-14 | 23.78 | 23.68 | 0.12 | 0.51% | 23.59 | 23.88 | 6613 | 1570.00 | 0.62% | 0.00 |
| 2025-04-11 | 23.36 | 23.56 | 0.27 | 1.16% | 23.07 | 23.68 | 7179 | 1686.29 | 0.68% | 0.00 |
| 2025-04-10 | 23.15 | 23.29 | 0.42 | 1.84% | 23.15 | 23.78 | 10610 | 2491.21 | 1.00% | 0.00 |
| 2025-04-09 | 22.31 | 22.87 | 0.21 | 0.93% | 21.28 | 23.01 | 13524 | 3003.02 | 1.27% | 0.00 |
| 2025-04-08 | 22.30 | 22.66 | 0.55 | 2.49% | 22.18 | 23.07 | 11719 | 2642.32 | 1.10% | 0.00 |
| 2025-04-07 | 25.08 | 22.11 | -3.64 | -14.14% | 21.78 | 25.08 | 20587 | 4792.22 | 1.94% | 0.00 |
| 2025-04-03 | 25.60 | 25.75 | -0.04 | -0.16% | 25.51 | 26.09 | 10559 | 2725.57 | 0.99% | 10.80 |
| 2025-04-02 | 25.51 | 25.79 | 0.12 | 0.47% | 25.49 | 25.97 | 10401 | 2680.20 | 0.98% | 0.00 |
| 2025-04-01 | 24.90 | 25.67 | 0.74 | 2.97% | 24.85 | 26.05 | 18794 | 4833.26 | 1.77% | 0.00 |
| 2025-03-31 | 24.92 | 24.93 | -0.26 | -1.03% | 24.62 | 25.06 | 7674 | 1905.05 | 0.72% | 0.00 |
| 2025-03-28 | 24.96 | 25.19 | 0.05 | 0.20% | 24.95 | 25.60 | 11051 | 2801.15 | 1.04% | 0.00 |
| 2025-03-27 | 25.07 | 25.14 | 0.05 | 0.20% | 24.61 | 25.37 | 7351 | 1839.92 | 0.69% | 0.00 |
| 2025-03-26 | 24.87 | 25.09 | 0.26 | 1.05% | 24.70 | 25.25 | 7793 | 1948.22 | 0.73% | 0.00 |
| 2025-03-25 | 24.88 | 24.83 | 0.09 | 0.36% | 24.52 | 24.88 | 5052 | 1249.71 | 0.48% | 0.00 |
| 2025-03-24 | 24.90 | 24.74 | -0.23 | -0.92% | 24.41 | 25.20 | 7693 | 1906.46 | 0.72% | 0.00 |
| 2025-03-21 | 25.40 | 24.97 | -0.43 | -1.69% | 24.88 | 25.46 | 8817 | 2218.94 | 0.83% | 0.00 |
| 2025-03-20 | 25.75 | 25.40 | -0.36 | -1.40% | 25.33 | 25.88 | 12201 | 3107.58 | 1.15% | 0.00 |
| 2025-03-19 | 25.73 | 25.76 | -0.16 | -0.62% | 25.63 | 26.00 | 7321 | 1890.54 | 0.69% | 0.00 |
| 2025-03-18 | 25.78 | 25.92 | 0.18 | 0.70% | 25.65 | 26.05 | 6797 | 1759.62 | 0.64% | 0.00 |
| 2025-03-17 | 25.76 | 25.74 | 0.05 | 0.19% | 25.56 | 25.76 | 5413 | 1390.07 | 0.51% | 0.00 |
| 2025-03-14 | 24.93 | 25.69 | 0.75 | 3.01% | 24.81 | 25.69 | 12017 | 3052.16 | 1.13% | 0.00 |
| 2025-03-13 | 25.28 | 24.94 | -0.28 | -1.11% | 24.62 | 25.28 | 7277 | 1810.85 | 0.69% | 0.00 |
| 2025-03-12 | 25.35 | 25.22 | -0.06 | -0.24% | 25.14 | 25.40 | 6251 | 1580.57 | 0.59% | 0.00 |
| 2025-03-11 | 25.35 | 25.28 | -0.14 | -0.55% | 24.90 | 25.35 | 8760 | 2198.70 | 0.83% | 0.00 |
| 2025-03-10 | 25.73 | 25.42 | -0.18 | -0.70% | 25.30 | 25.99 | 12321 | 3147.39 | 1.16% | 0.00 |
| 2025-03-07 | 25.80 | 25.60 | -0.30 | -1.16% | 25.45 | 25.99 | 7898 | 2029.67 | 0.74% | 0.00 |
| 2025-03-06 | 25.44 | 25.90 | 0.69 | 2.74% | 25.25 | 26.19 | 12823 | 3296.86 | 1.21% | 0.00 |
| 2025-03-05 | 25.68 | 25.21 | -0.38 | -1.48% | 25.07 | 25.73 | 9042 | 2281.64 | 0.85% | 0.00 |
| 2025-03-04 | 25.21 | 25.59 | 0.36 | 1.43% | 25.19 | 25.63 | 8010 | 2041.44 | 0.75% | 9.00 |
| 2025-03-03 | 24.94 | 25.23 | 0.37 | 1.49% | 24.94 | 25.52 | 7723 | 1952.51 | 0.73% | 0.00 |
| 2025-02-28 | 25.59 | 24.86 | -0.71 | -2.78% | 24.85 | 25.68 | 8991 | 2266.74 | 0.85% | 0.00 |
| 2025-02-27 | 25.49 | 25.57 | 0.10 | 0.39% | 25.18 | 25.70 | 8820 | 2243.09 | 0.83% | 9.00 |
| 2025-02-26 | 25.18 | 25.47 | 0.34 | 1.35% | 25.07 | 25.54 | 8825 | 2234.15 | 0.83% | 0.00 |
| 2025-02-25 | 25.27 | 25.13 | -0.41 | -1.61% | 25.06 | 25.43 | 11184 | 2823.86 | 1.05% | 0.00 |
| 2025-02-24 | 25.69 | 25.54 | -0.20 | -0.78% | 25.22 | 25.83 | 11096 | 2818.28 | 1.05% | 0.00 |
| 2025-02-21 | 25.07 | 25.74 | 0.66 | 2.63% | 24.70 | 26.04 | 15977 | 4070.55 | 1.51% | 0.00 |
上证大盘股票行情在线 K线走势图
