赛特新材(688398)股票行情
赛特新材(688398)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 |
|---|
| 2025-06-20 | 16.08 | 16.06 | -0.01 | -0.06% | 16.01 | 16.30 | 13732 | 2217.55 | 0.82% | 0.00 |
| 2025-06-19 | 16.21 | 16.07 | -0.19 | -1.17% | 16.05 | 16.62 | 16577 | 2709.17 | 0.99% | 0.00 |
| 2025-06-18 | 16.52 | 16.26 | -0.26 | -1.57% | 16.11 | 16.55 | 21083 | 3438.31 | 1.26% | 0.00 |
| 2025-06-17 | 16.53 | 16.52 | 0.03 | 0.18% | 16.36 | 16.96 | 29212 | 4843.35 | 1.74% | 0.00 |
| 2025-06-16 | 16.58 | 16.49 | -0.18 | -1.08% | 16.33 | 16.85 | 30164 | 4983.52 | 1.80% | 0.00 |
| 2025-06-13 | 17.17 | 16.67 | -0.70 | -4.03% | 16.50 | 17.42 | 25574 | 4298.46 | 1.52% | 0.00 |
| 2025-06-12 | 17.61 | 17.37 | -0.35 | -1.98% | 17.30 | 17.96 | 23960 | 4211.38 | 1.43% | 0.00 |
| 2025-06-11 | 17.14 | 17.72 | 0.54 | 3.14% | 17.06 | 18.01 | 44398 | 7806.40 | 2.65% | 0.00 |
| 2025-06-10 | 17.13 | 17.18 | 0.10 | 0.59% | 16.97 | 17.52 | 25742 | 4426.82 | 1.53% | 0.00 |
| 2025-06-09 | 17.13 | 17.08 | -0.02 | -0.12% | 16.80 | 17.55 | 33090 | 5670.71 | 1.97% | 0.00 |
| 2025-06-06 | 17.36 | 17.10 | -0.20 | -1.16% | 16.73 | 17.41 | 39441 | 6710.47 | 2.35% | 0.00 |
| 2025-06-05 | 17.45 | 17.30 | -0.24 | -1.37% | 17.30 | 17.87 | 34784 | 6090.92 | 2.07% | 0.00 |
| 2025-06-04 | 18.36 | 17.54 | -0.82 | -4.47% | 17.36 | 18.79 | 45007 | 7994.90 | 2.68% | 0.00 |
| 2025-06-03 | 18.26 | 18.36 | 0.10 | 0.55% | 18.13 | 18.57 | 15398 | 2825.55 | 0.92% | 0.00 |
| 2025-05-30 | 18.22 | 18.26 | -0.09 | -0.49% | 18.03 | 18.53 | 29467 | 5379.84 | 1.76% | 5.00 |
| 2025-05-29 | 18.70 | 18.35 | -0.41 | -2.19% | 18.35 | 19.20 | 32416 | 6091.73 | 1.93% | 0.00 |
| 2025-05-28 | 19.07 | 18.76 | -0.32 | -1.68% | 18.40 | 19.18 | 36847 | 6912.59 | 2.20% | 0.00 |
| 2025-05-27 | 18.81 | 19.08 | 0.11 | 0.58% | 18.59 | 19.10 | 27892 | 5246.94 | 1.66% | 0.00 |
| 2025-05-26 | 17.74 | 18.97 | 1.10 | 6.16% | 17.61 | 19.17 | 58409 | 10763.30 | 3.48% | 0.00 |
| 2025-05-23 | 17.23 | 17.87 | 0.62 | 3.59% | 17.15 | 18.37 | 53122 | 9498.27 | 3.17% | 0.00 |
| 2025-05-22 | 17.59 | 17.25 | -0.44 | -2.49% | 16.85 | 17.59 | 43149 | 7415.86 | 2.57% | 0.00 |
| 2025-05-21 | 17.37 | 17.69 | 0.27 | 1.55% | 16.93 | 17.96 | 88943 | 15516.67 | 5.30% | 0.00 |
| 2025-05-20 | 16.13 | 17.42 | 1.46 | 9.15% | 15.61 | 17.97 | 68591 | 11667.27 | 4.09% | 0.00 |
| 2025-05-19 | 16.01 | 15.96 | -0.19 | -1.18% | 15.68 | 16.12 | 26144 | 4157.04 | 1.56% | 0.00 |
| 2025-05-16 | 16.31 | 16.15 | -0.35 | -2.12% | 16.10 | 17.30 | 39591 | 6507.91 | 2.36% | 0.00 |
| 2025-05-15 | 16.00 | 16.50 | 0.61 | 3.84% | 15.90 | 17.09 | 66778 | 10955.06 | 3.98% | 0.00 |
| 2025-05-14 | 15.00 | 15.89 | 0.81 | 5.37% | 14.82 | 16.45 | 46975 | 7374.79 | 2.80% | 0.00 |
| 2025-05-13 | 15.15 | 15.08 | 0.04 | 0.27% | 14.95 | 15.30 | 13844 | 2097.83 | 0.82% | 0.00 |
| 2025-05-12 | 15.10 | 15.04 | 0.27 | 1.83% | 14.84 | 15.10 | 9549 | 1429.09 | 0.57% | 0.00 |
| 2025-05-09 | 15.20 | 14.77 | -0.39 | -2.57% | 14.70 | 15.20 | 12430 | 1846.81 | 0.74% | 0.00 |
| 2025-05-08 | 14.94 | 15.16 | 0.11 | 0.73% | 14.88 | 15.22 | 10688 | 1613.93 | 0.64% | 0.00 |
| 2025-05-07 | 15.20 | 15.05 | 0.17 | 1.14% | 14.90 | 15.27 | 14568 | 2202.07 | 0.87% | 0.00 |
| 2025-05-06 | 14.40 | 14.88 | 0.56 | 3.91% | 14.40 | 14.96 | 14281 | 2110.00 | 0.85% | 0.00 |
| 2025-04-30 | 14.41 | 14.32 | -0.02 | -0.14% | 14.28 | 14.48 | 8192 | 1176.87 | 0.49% | 0.00 |
| 2025-04-29 | 14.22 | 14.34 | 0.18 | 1.27% | 14.10 | 14.45 | 9569 | 1369.32 | 0.57% | 0.00 |
| 2025-04-28 | 14.30 | 14.16 | -0.29 | -2.01% | 13.90 | 14.48 | 16584 | 2342.45 | 0.99% | 0.00 |
| 2025-04-25 | 14.65 | 14.45 | -0.35 | -2.36% | 14.36 | 14.78 | 19697 | 2860.08 | 1.17% | 0.00 |
| 2025-04-24 | 15.78 | 14.80 | -0.90 | -5.73% | 14.10 | 15.78 | 44394 | 6456.61 | 2.65% | 0.00 |
| 2025-04-23 | 15.53 | 15.70 | 0.25 | 1.62% | 15.45 | 15.76 | 9341 | 1460.20 | 0.56% | 0.00 |
| 2025-04-22 | 15.24 | 15.45 | 0.18 | 1.18% | 15.14 | 15.54 | 7495 | 1148.24 | 0.45% | 0.00 |
| 2025-04-21 | 15.98 | 15.27 | -0.01 | -0.07% | 15.09 | 15.98 | 10343 | 1579.69 | 0.62% | 0.00 |
| 2025-04-18 | 15.44 | 15.28 | -0.10 | -0.65% | 15.14 | 15.62 | 8439 | 1296.22 | 0.50% | 0.00 |
| 2025-04-17 | 15.02 | 15.38 | 0.25 | 1.65% | 15.02 | 15.69 | 9422 | 1457.23 | 0.56% | 0.00 |
| 2025-04-16 | 15.72 | 15.13 | -0.65 | -4.12% | 14.94 | 15.72 | 15338 | 2333.18 | 0.91% | 0.00 |
| 2025-04-15 | 15.86 | 15.78 | -0.10 | -0.63% | 15.50 | 15.91 | 9226 | 1449.73 | 0.55% | 0.00 |
| 2025-04-14 | 15.69 | 15.88 | 0.23 | 1.47% | 15.62 | 15.97 | 13124 | 2073.67 | 0.78% | 0.00 |
| 2025-04-11 | 15.13 | 15.65 | 0.50 | 3.30% | 15.02 | 15.75 | 15013 | 2312.01 | 0.89% | 0.00 |
| 2025-04-10 | 14.59 | 15.15 | 0.77 | 5.35% | 14.59 | 15.47 | 17407 | 2637.02 | 1.04% | 0.00 |
| 2025-04-09 | 14.20 | 14.38 | -0.01 | -0.07% | 13.24 | 14.57 | 21068 | 2943.08 | 1.26% | 0.00 |
| 2025-04-08 | 14.20 | 14.39 | 0.33 | 2.35% | 14.01 | 15.00 | 15816 | 2289.44 | 0.94% | 0.00 |
| 2025-04-07 | 16.19 | 14.06 | -2.94 | -17.29% | 13.71 | 16.54 | 29982 | 4527.85 | 1.79% | 0.00 |
| 2025-04-03 | 17.21 | 17.00 | -0.22 | -1.28% | 16.62 | 17.21 | 17711 | 2992.69 | 1.06% | 0.00 |
| 2025-04-02 | 16.79 | 17.22 | 0.47 | 2.81% | 16.67 | 17.23 | 12842 | 2191.14 | 0.77% | 0.00 |
| 2025-04-01 | 16.30 | 16.75 | 0.45 | 2.76% | 16.23 | 16.92 | 13572 | 2268.86 | 0.81% | 0.00 |
| 2025-03-31 | 16.27 | 16.30 | -0.02 | -0.12% | 16.00 | 16.38 | 12594 | 2037.74 | 0.75% | 0.00 |
| 2025-03-28 | 16.79 | 16.32 | -0.44 | -2.63% | 16.32 | 16.85 | 10295 | 1701.60 | 0.61% | 0.00 |
| 2025-03-27 | 16.51 | 16.76 | 0.22 | 1.33% | 16.25 | 16.85 | 10870 | 1811.02 | 0.65% | 0.00 |
| 2025-03-26 | 16.34 | 16.54 | 0.08 | 0.49% | 16.33 | 16.70 | 9108 | 1511.18 | 0.54% | 0.00 |
| 2025-03-25 | 16.37 | 16.46 | -0.04 | -0.24% | 16.08 | 16.58 | 12145 | 1989.99 | 0.72% | 0.00 |
| 2025-03-24 | 16.67 | 16.50 | -0.23 | -1.37% | 16.19 | 17.10 | 18072 | 2981.68 | 1.08% | 0.00 |
| 2025-03-21 | 17.01 | 16.73 | -0.36 | -2.11% | 16.68 | 17.07 | 17306 | 2909.55 | 1.03% | 0.00 |
| 2025-03-20 | 17.22 | 17.09 | -0.29 | -1.67% | 17.03 | 17.36 | 13851 | 2379.09 | 0.83% | 0.00 |
| 2025-03-19 | 17.32 | 17.38 | 0.18 | 1.05% | 16.83 | 17.62 | 24099 | 4164.35 | 1.44% | 0.00 |
| 2025-03-18 | 17.64 | 17.20 | -0.32 | -1.83% | 16.93 | 17.78 | 34231 | 5903.08 | 2.04% | 0.00 |
| 2025-03-17 | 17.99 | 17.52 | -0.33 | -1.85% | 17.50 | 18.88 | 43838 | 7963.49 | 2.61% | 0.00 |
| 2025-03-14 | 17.63 | 17.85 | 0.11 | 0.62% | 17.63 | 18.26 | 17489 | 3140.32 | 1.04% | 0.00 |
| 2025-03-13 | 17.65 | 17.74 | 0.09 | 0.51% | 17.40 | 18.00 | 15718 | 2787.75 | 0.94% | 0.00 |
| 2025-03-12 | 18.02 | 17.65 | -0.41 | -2.27% | 17.60 | 18.06 | 16872 | 2993.53 | 1.01% | 0.00 |
| 2025-03-11 | 17.11 | 18.06 | 0.83 | 4.82% | 17.00 | 18.07 | 23572 | 4160.85 | 1.40% | 0.00 |
| 2025-03-10 | 17.29 | 17.23 | -0.02 | -0.12% | 16.88 | 17.50 | 21418 | 3690.60 | 1.28% | 0.00 |
| 2025-03-07 | 17.42 | 17.25 | -0.17 | -0.98% | 17.23 | 17.96 | 24896 | 4368.96 | 1.48% | 0.00 |
| 2025-03-06 | 17.20 | 17.42 | 0.12 | 0.69% | 17.20 | 17.55 | 20479 | 3557.86 | 1.22% | 0.00 |
| 2025-03-05 | 17.24 | 17.30 | -0.01 | -0.06% | 16.75 | 17.38 | 21829 | 3734.83 | 1.30% | 0.00 |
| 2025-03-04 | 16.98 | 17.31 | 0.48 | 2.85% | 16.70 | 17.35 | 25641 | 4368.91 | 1.53% | 0.00 |
| 2025-03-03 | 16.10 | 16.83 | 0.83 | 5.19% | 16.07 | 17.10 | 40789 | 6828.39 | 2.43% | 0.00 |
| 2025-02-28 | 15.85 | 16.00 | 0.11 | 0.69% | 15.72 | 16.22 | 31832 | 5097.48 | 1.90% | 0.00 |
| 2025-02-27 | 16.06 | 15.89 | -0.06 | -0.38% | 15.63 | 16.06 | 20591 | 3259.92 | 1.23% | 0.00 |
| 2025-02-26 | 16.10 | 15.95 | -0.15 | -0.93% | 15.91 | 16.23 | 16829 | 2695.06 | 1.00% | 0.00 |
| 2025-02-25 | 16.05 | 16.10 | -0.01 | -0.06% | 15.81 | 16.45 | 25132 | 4063.02 | 1.50% | 0.00 |
| 2025-02-24 | 15.83 | 16.11 | 0.29 | 1.83% | 15.66 | 16.21 | 21721 | 3464.59 | 1.29% | 0.00 |
上证大盘股票行情在线 K线走势图
