赛特新材(688398) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-05-24 | 26.98 | 27.27 | 25.26 | 25.57 | -1.53 | -5.65 | 4,500 | 1,178 | 7.42 | 1.23 |
| 2022-05-23 | 27.00 | 27.20 | 26.50 | 27.10 | 0.37 | 1.38 | 3,121 | 839 | 2.62 | 0.85 |
| 2022-05-20 | 26.10 | 26.80 | 26.02 | 26.73 | 0.50 | 1.91 | 2,741 | 727 | 2.97 | 0.75 |
| 2022-05-19 | 26.17 | 26.37 | 25.76 | 26.23 | -0.08 | -0.30 | 2,343 | 613 | 2.32 | 0.64 |
| 2022-05-18 | 25.82 | 26.75 | 25.80 | 26.31 | 0.33 | 1.27 | 2,430 | 642 | 3.66 | 0.66 |
| 2022-05-17 | 26.45 | 26.47 | 25.59 | 25.98 | -0.20 | -0.76 | 1,867 | 484 | 3.36 | 0.51 |
| 2022-05-16 | 27.24 | 27.68 | 26.13 | 26.18 | -0.75 | -2.79 | 2,658 | 709 | 5.76 | 0.72 |
| 2022-05-13 | 27.80 | 27.83 | 26.50 | 26.93 | 0.08 | 0.30 | 2,252 | 607 | 4.95 | 0.61 |
| 2022-05-12 | 26.54 | 27.36 | 26.39 | 26.85 | -0.03 | -0.11 | 2,832 | 763 | 3.61 | 0.77 |
| 2022-05-11 | 26.87 | 27.26 | 26.68 | 26.88 | 0.35 | 1.32 | 5,248 | 1,415 | 2.19 | 1.43 |
| 2022-05-10 | 26.02 | 26.96 | 25.63 | 26.53 | -0.01 | -0.04 | 3,873 | 1,024 | 5.01 | 1.06 |
| 2022-05-09 | 25.13 | 26.78 | 25.12 | 26.54 | 0.74 | 2.87 | 2,882 | 761 | 6.43 | 0.79 |
| 2022-05-06 | 25.65 | 26.26 | 25.13 | 25.80 | -0.60 | -2.27 | 2,742 | 709 | 4.28 | 0.75 |
| 2022-05-05 | 26.70 | 27.09 | 25.60 | 26.40 | -0.74 | -2.73 | 5,828 | 1,540 | 5.49 | 1.59 |
| 2022-04-29 | 26.43 | 27.29 | 25.76 | 27.14 | 0.72 | 2.73 | 3,121 | 840 | 5.79 | 0.85 |
| 2022-04-28 | 26.12 | 26.98 | 25.56 | 26.42 | -0.03 | -0.11 | 2,129 | 558 | 5.37 | 0.58 |
| 2022-04-27 | 24.51 | 26.80 | 23.99 | 26.45 | 0.70 | 2.72 | 5,632 | 1,452 | 10.91 | 1.53 |
| 2022-04-26 | 27.01 | 27.40 | 25.26 | 25.75 | -1.26 | -4.66 | 2,215 | 588 | 7.92 | 0.60 |
| 2022-04-25 | 28.78 | 28.89 | 26.92 | 27.01 | -1.96 | -6.77 | 4,433 | 1,227 | 6.80 | 1.21 |
| 2022-04-22 | 28.84 | 29.24 | 28.43 | 28.97 | 0.10 | 0.35 | 2,886 | 835 | 2.81 | 0.79 |
| 2022-04-21 | 30.12 | 30.37 | 28.61 | 28.87 | -1.69 | -5.53 | 4,737 | 1,395 | 5.76 | 1.29 |
| 2022-04-20 | 31.39 | 31.66 | 30.30 | 30.56 | -0.41 | -1.32 | 3,211 | 988 | 4.39 | 0.87 |
| 2022-04-19 | 31.20 | 31.89 | 30.74 | 30.97 | -0.31 | -0.99 | 2,456 | 766 | 3.68 | 0.67 |
| 2022-04-18 | 30.53 | 31.81 | 30.44 | 31.28 | 0.13 | 0.42 | 2,296 | 715 | 4.40 | 0.63 |
| 2022-04-15 | 32.13 | 32.13 | 30.68 | 31.15 | -0.85 | -2.66 | 3,040 | 953 | 4.53 | 0.83 |
| 2022-04-14 | 32.08 | 33.00 | 31.52 | 32.00 | -0.08 | -0.25 | 5,008 | 1,602 | 4.61 | 1.36 |
| 2022-04-13 | 33.84 | 33.84 | 31.96 | 32.08 | -1.43 | -4.27 | 5,575 | 1,802 | 5.61 | 1.52 |
| 2022-04-12 | 33.48 | 33.89 | 32.40 | 33.51 | 0.23 | 0.69 | 4,364 | 1,439 | 4.48 | 1.19 |
| 2022-04-11 | 34.61 | 35.00 | 33.10 | 33.28 | -1.04 | -3.03 | 3,503 | 1,193 | 5.54 | 0.95 |
| 2022-04-08 | 35.50 | 35.54 | 33.99 | 34.32 | -0.63 | -1.80 | 4,137 | 1,424 | 4.43 | 1.13 |
| 2022-04-07 | 35.36 | 35.91 | 34.95 | 34.95 | -0.60 | -1.69 | 2,160 | 760 | 2.70 | 0.59 |
| 2022-04-06 | 36.00 | 36.76 | 35.26 | 35.55 | -0.65 | -1.80 | 3,040 | 1,081 | 4.14 | 0.83 |
| 2022-04-01 | 35.68 | 36.48 | 35.50 | 36.20 | 0.27 | 0.75 | 2,398 | 866 | 2.73 | 0.65 |
进入关怀模式
