赛恩斯(688480)股票行情 赛恩斯股票行情 688480股票行情_爱股网
赛恩斯(688480)股票行情
赛恩斯(688480)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 |
|---|
| 2025-10-27 | 54.98 | 54.30 | 0.21 | 0.39% | 52.25 | 55.28 | 13686 | 7352.40 | 2.14% | 0.00 |
| 2025-10-24 | 52.21 | 54.09 | 2.23 | 4.30% | 51.98 | 55.00 | 19486 | 10479.71 | 3.05% | 0.00 |
| 2025-10-23 | 52.30 | 51.86 | 0.98 | 1.93% | 50.11 | 52.70 | 14984 | 7779.24 | 2.35% | 0.00 |
| 2025-10-22 | 51.53 | 50.88 | -1.17 | -2.25% | 50.32 | 51.99 | 11047 | 5629.47 | 1.73% | 0.00 |
| 2025-10-21 | 51.32 | 52.05 | 0.75 | 1.46% | 50.89 | 52.77 | 12070 | 6281.25 | 1.89% | 0.00 |
| 2025-10-20 | 51.58 | 51.30 | -0.80 | -1.54% | 50.00 | 53.12 | 19697 | 10168.61 | 3.09% | 0.00 |
| 2025-10-17 | 56.00 | 52.10 | -4.32 | -7.66% | 50.99 | 57.49 | 30558 | 16372.27 | 4.79% | 0.00 |
| 2025-10-16 | 61.00 | 56.42 | -4.58 | -7.51% | 55.72 | 61.00 | 35956 | 20751.46 | 5.63% | 0.00 |
| 2025-10-15 | 60.83 | 61.00 | 0.17 | 0.28% | 58.07 | 63.16 | 36514 | 22208.80 | 5.72% | 0.00 |
| 2025-10-14 | 58.76 | 60.83 | 3.78 | 6.63% | 57.33 | 64.99 | 59949 | 36707.31 | 9.39% | 2.00 |
| 2025-10-13 | 45.20 | 57.05 | 9.45 | 19.85% | 45.20 | 57.12 | 59173 | 31970.13 | 9.27% | 0.00 |
| 2025-10-10 | 47.15 | 47.60 | 0.45 | 0.95% | 46.54 | 48.15 | 5106 | 2427.06 | 0.80% | 0.00 |
| 2025-10-09 | 47.39 | 47.15 | 0.50 | 1.07% | 46.79 | 49.39 | 11367 | 5439.06 | 1.78% | 0.00 |
| 2025-09-30 | 44.37 | 46.65 | 2.27 | 5.11% | 44.36 | 47.12 | 10300 | 4770.24 | 1.61% | 0.00 |
| 2025-09-29 | 43.35 | 44.38 | 0.96 | 2.21% | 42.81 | 44.44 | 5247 | 2290.55 | 0.82% | 0.00 |
| 2025-09-26 | 44.83 | 43.42 | -1.53 | -3.40% | 42.90 | 45.65 | 7041 | 3083.83 | 1.10% | 0.00 |
| 2025-09-25 | 45.04 | 44.95 | -0.04 | -0.09% | 44.52 | 46.64 | 4580 | 2079.62 | 0.72% | 0.00 |
| 2025-09-24 | 44.73 | 44.99 | 1.05 | 2.39% | 43.50 | 45.02 | 4203 | 1873.56 | 0.66% | 0.00 |
| 2025-09-23 | 44.80 | 43.94 | -0.56 | -1.26% | 42.42 | 44.80 | 7829 | 3384.52 | 1.23% | 0.00 |
| 2025-09-22 | 44.98 | 44.50 | -0.48 | -1.07% | 44.13 | 45.24 | 6805 | 3037.77 | 1.07% | 0.10 |
| 2025-09-19 | 46.09 | 44.98 | -0.97 | -2.11% | 44.36 | 46.37 | 5641 | 2538.43 | 0.88% | 0.00 |
| 2025-09-18 | 46.51 | 45.95 | -1.25 | -2.65% | 45.30 | 47.52 | 4003 | 1860.94 | 0.63% | 0.00 |
| 2025-09-17 | 47.30 | 47.20 | -0.10 | -0.21% | 46.76 | 47.55 | 2870 | 1354.57 | 0.45% | 0.00 |
| 2025-09-16 | 48.35 | 47.30 | -1.07 | -2.21% | 46.75 | 48.35 | 5553 | 2619.31 | 0.87% | 0.00 |
| 2025-09-15 | 48.10 | 48.37 | 0.62 | 1.30% | 46.60 | 48.55 | 9534 | 4551.60 | 1.49% | 0.00 |
| 2025-09-12 | 47.52 | 47.75 | -0.15 | -0.31% | 46.92 | 48.67 | 5606 | 2661.77 | 0.88% | 0.00 |
| 2025-09-11 | 46.94 | 47.90 | 0.58 | 1.23% | 46.94 | 49.47 | 8137 | 3928.85 | 1.27% | 0.00 |
| 2025-09-10 | 46.28 | 47.32 | -0.17 | -0.36% | 46.20 | 48.44 | 8024 | 3787.15 | 1.26% | 0.00 |
| 2025-09-09 | 50.00 | 47.49 | -1.01 | -2.08% | 47.30 | 50.00 | 12272 | 5887.28 | 1.92% | 0.00 |
| 2025-09-08 | 46.30 | 48.50 | 1.82 | 3.90% | 46.30 | 50.29 | 19932 | 9795.38 | 3.12% | 0.00 |
| 2025-09-05 | 45.34 | 46.68 | 1.43 | 3.16% | 45.30 | 47.38 | 6989 | 3244.86 | 1.09% | 0.00 |
| 2025-09-04 | 46.30 | 45.25 | -1.75 | -3.72% | 45.01 | 47.50 | 14633 | 6779.60 | 2.29% | 0.00 |
| 2025-09-03 | 47.00 | 47.00 | -0.31 | -0.66% | 46.45 | 48.52 | 11272 | 5335.69 | 1.77% | 0.00 |
| 2025-09-02 | 48.00 | 47.31 | -0.70 | -1.46% | 46.21 | 49.00 | 16651 | 7849.84 | 2.61% | 0.00 |
| 2025-09-01 | 44.29 | 48.01 | 3.72 | 8.40% | 44.29 | 49.00 | 24716 | 11710.98 | 3.87% | 0.00 |
| 2025-08-29 | 43.94 | 44.29 | -1.48 | -3.23% | 43.59 | 45.54 | 12647 | 5598.61 | 1.98% | 0.00 |
| 2025-08-28 | 46.46 | 45.77 | -0.24 | -0.52% | 44.09 | 46.70 | 13853 | 6268.21 | 2.17% | 0.00 |
| 2025-08-27 | 44.32 | 46.01 | 1.69 | 3.81% | 43.27 | 47.49 | 30064 | 13756.71 | 4.71% | 0.00 |
| 2025-08-26 | 43.08 | 44.32 | 1.47 | 3.43% | 42.28 | 45.38 | 22622 | 9979.53 | 3.54% | 0.00 |
| 2025-08-25 | 42.30 | 42.85 | 0.76 | 1.81% | 41.82 | 43.40 | 15911 | 6756.17 | 2.49% | 0.00 |
| 2025-08-22 | 41.35 | 42.09 | 0.73 | 1.76% | 41.00 | 42.63 | 11958 | 5040.29 | 1.87% | 0.00 |
| 2025-08-21 | 42.60 | 41.36 | -1.24 | -2.91% | 41.32 | 42.77 | 13175 | 5507.55 | 2.06% | 0.00 |
| 2025-08-20 | 41.92 | 42.60 | 0.68 | 1.62% | 41.43 | 42.67 | 11196 | 4701.99 | 1.75% | 0.00 |
| 2025-08-19 | 41.39 | 41.92 | 0.62 | 1.50% | 41.20 | 42.74 | 10598 | 4435.21 | 1.66% | 0.00 |
| 2025-08-18 | 42.03 | 41.30 | -0.73 | -1.74% | 41.20 | 42.67 | 13678 | 5719.30 | 2.14% | 0.00 |
| 2025-08-15 | 41.48 | 42.03 | 0.13 | 0.31% | 41.18 | 42.58 | 14045 | 5858.13 | 2.20% | 0.00 |
| 2025-08-14 | 43.70 | 41.90 | -1.34 | -3.10% | 41.77 | 44.80 | 14177 | 6051.85 | 2.22% | 0.00 |
| 2025-08-13 | 43.36 | 43.24 | -0.12 | -0.28% | 42.30 | 43.46 | 10061 | 4300.85 | 1.58% | 0.00 |
| 2025-08-12 | 43.38 | 43.36 | -0.03 | -0.07% | 43.23 | 44.91 | 12874 | 5681.06 | 2.02% | 0.00 |
| 2025-08-11 | 42.64 | 43.39 | 1.65 | 3.95% | 41.03 | 43.90 | 13064 | 5629.87 | 2.05% | 900.00 |
| 2025-08-08 | 43.07 | 41.74 | -1.34 | -3.11% | 41.70 | 43.07 | 7973 | 3357.87 | 1.25% | 1000.00 |
| 2025-08-07 | 42.31 | 43.08 | 0.46 | 1.08% | 42.00 | 43.59 | 11016 | 4723.78 | 1.73% | 1000.00 |
| 2025-08-06 | 41.10 | 42.62 | 1.16 | 2.80% | 41.01 | 42.77 | 11117 | 4661.38 | 1.74% | 1000.00 |
| 2025-08-05 | 42.20 | 41.46 | -0.74 | -1.75% | 40.73 | 42.89 | 29575 | 12266.27 | 4.63% | 0.00 |
| 2025-08-04 | 43.06 | 42.20 | -0.86 | -2.00% | 41.00 | 43.48 | 18978 | 7993.90 | 2.97% | 0.00 |
| 2025-08-01 | 43.36 | 43.06 | -0.34 | -0.78% | 42.85 | 44.40 | 10637 | 4635.54 | 1.67% | 1000.00 |
| 2025-07-31 | 42.75 | 43.40 | 0.82 | 1.93% | 42.02 | 46.18 | 22710 | 10172.55 | 3.56% | 1000.00 |
| 2025-07-30 | 42.45 | 42.58 | -0.64 | -1.48% | 42.30 | 44.26 | 14201 | 6099.22 | 2.22% | 1000.00 |
| 2025-07-29 | 43.68 | 43.22 | -0.31 | -0.71% | 42.28 | 44.00 | 13898 | 5962.47 | 2.18% | 0.00 |
| 2025-07-28 | 43.89 | 43.53 | -0.28 | -0.64% | 42.51 | 44.19 | 16913 | 7337.28 | 2.65% | 1000.00 |
| 2025-07-25 | 42.27 | 43.81 | 1.82 | 4.33% | 42.27 | 46.28 | 33351 | 14766.62 | 5.22% | 0.00 |
| 2025-07-24 | 39.15 | 41.99 | 3.03 | 7.78% | 38.67 | 42.00 | 21909 | 8931.31 | 3.43% | 0.00 |
| 2025-07-23 | 38.29 | 38.96 | 0.59 | 1.54% | 38.20 | 39.99 | 16146 | 6350.77 | 2.53% | 0.00 |
| 2025-07-22 | 38.16 | 38.37 | 0.69 | 1.83% | 37.35 | 38.70 | 14391 | 5486.16 | 2.25% | 0.00 |
| 2025-07-21 | 38.75 | 37.68 | -0.73 | -1.90% | 37.51 | 38.75 | 10280 | 3895.81 | 1.61% | 0.00 |
| 2025-07-18 | 40.51 | 38.41 | -1.42 | -3.57% | 38.01 | 40.52 | 15053 | 5798.85 | 2.36% | 0.00 |
| 2025-07-17 | 41.00 | 39.83 | -1.46 | -3.54% | 39.80 | 41.28 | 16321 | 6596.22 | 2.56% | 0.00 |
| 2025-07-16 | 38.01 | 41.29 | 2.50 | 6.44% | 38.01 | 41.45 | 35368 | 14104.14 | 5.54% | 1000.00 |
| 2025-07-15 | 36.41 | 38.79 | 0.59 | 1.54% | 36.41 | 38.86 | 18874 | 7217.35 | 2.96% | 0.00 |
| 2025-07-14 | 34.15 | 38.20 | 4.20 | 12.35% | 34.01 | 38.32 | 22428 | 8225.11 | 3.51% | 0.00 |
| 2025-07-11 | 34.08 | 34.00 | 0.14 | 0.41% | 33.51 | 34.35 | 4822 | 1638.27 | 0.76% | 0.00 |
| 2025-07-10 | 33.90 | 33.86 | -0.16 | -0.47% | 33.53 | 34.98 | 9483 | 3246.76 | 1.49% | 0.00 |
| 2025-07-09 | 33.93 | 34.02 | 0.36 | 1.07% | 33.31 | 34.46 | 9025 | 3062.39 | 1.41% | 0.00 |
| 2025-07-08 | 32.99 | 33.66 | 1.11 | 3.41% | 32.71 | 34.03 | 13779 | 4605.77 | 2.16% | 0.00 |
| 2025-07-07 | 32.28 | 33.18 | 0.89 | 2.76% | 32.26 | 33.33 | 7501 | 2467.44 | 1.17% | 0.00 |
| 2025-07-04 | 32.79 | 32.29 | -0.34 | -1.04% | 32.05 | 32.99 | 5426 | 1762.67 | 0.85% | 0.00 |
| 2025-07-03 | 32.26 | 32.63 | 0.06 | 0.18% | 31.97 | 32.69 | 7528 | 2429.56 | 1.18% | 0.00 |
| 2025-07-02 | 33.07 | 32.57 | -0.46 | -1.39% | 32.43 | 33.07 | 4422 | 1441.04 | 0.69% | 0.00 |
| 2025-07-01 | 32.31 | 33.03 | 0.88 | 2.74% | 32.30 | 33.78 | 9999 | 3318.54 | 1.57% | 0.00 |
| 2025-06-30 | 32.23 | 32.15 | 0.20 | 0.63% | 31.80 | 32.23 | 3591 | 1149.20 | 0.56% | 0.00 |
上证大盘股票行情在线 K线走势图
赛恩斯(688480)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
