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 |
|---|
| 2026-02-06 | 23.00 | 23.06 | 0.02 | 0.09% | 22.68 | 23.77 | 32233 | 7530.72 | 1.92% | 0.00 |
| 2026-02-05 | 23.02 | 23.04 | -0.14 | -0.60% | 22.55 | 23.29 | 24286 | 5583.02 | 1.45% | 0.00 |
| 2026-02-04 | 22.98 | 23.18 | 0.20 | 0.87% | 22.61 | 23.49 | 41150 | 9504.24 | 2.45% | 0.00 |
| 2026-02-03 | 22.75 | 22.98 | 0.50 | 2.22% | 22.63 | 23.34 | 38473 | 8847.83 | 2.29% | 0.00 |
| 2026-02-02 | 23.20 | 22.48 | -0.77 | -3.31% | 22.20 | 23.24 | 49533 | 11266.87 | 2.95% | 0.00 |
| 2026-01-30 | 22.88 | 23.25 | -0.13 | -0.56% | 22.64 | 23.42 | 42864 | 9889.79 | 2.55% | 0.00 |
| 2026-01-29 | 22.74 | 23.38 | 0.48 | 2.10% | 22.31 | 23.59 | 62979 | 14652.08 | 3.75% | 0.00 |
| 2026-01-28 | 21.64 | 22.90 | 1.17 | 5.38% | 21.40 | 23.09 | 87035 | 19582.91 | 5.19% | 0.00 |
| 2026-01-27 | 20.27 | 21.73 | 1.53 | 7.57% | 19.91 | 22.10 | 88326 | 18587.53 | 5.26% | 0.00 |
| 2026-01-26 | 20.22 | 20.20 | -0.02 | -0.10% | 20.00 | 20.59 | 37873 | 7667.00 | 2.26% | 0.00 |
| 2026-01-23 | 19.81 | 20.22 | 0.32 | 1.61% | 19.70 | 20.85 | 57069 | 11639.39 | 3.40% | 0.00 |
| 2026-01-22 | 20.35 | 19.90 | -0.25 | -1.24% | 19.80 | 20.45 | 32667 | 6529.48 | 1.95% | 0.00 |
| 2026-01-21 | 18.78 | 20.15 | 1.41 | 7.52% | 18.65 | 20.54 | 64067 | 12742.38 | 3.82% | 0.00 |
| 2026-01-20 | 19.02 | 18.74 | -0.26 | -1.37% | 18.71 | 19.08 | 19475 | 3669.50 | 1.16% | 0.00 |
| 2026-01-19 | 18.31 | 19.00 | 0.69 | 3.77% | 18.24 | 19.17 | 29268 | 5490.70 | 1.74% | 0.00 |
| 2026-01-16 | 18.25 | 18.31 | 0.13 | 0.72% | 18.08 | 18.37 | 16737 | 3053.18 | 1.00% | 0.00 |
| 2026-01-15 | 18.11 | 18.18 | 0.05 | 0.28% | 17.91 | 18.25 | 11711 | 2121.30 | 0.70% | 0.00 |
| 2026-01-14 | 18.22 | 18.13 | -0.16 | -0.87% | 17.86 | 18.50 | 26226 | 4786.48 | 1.56% | 0.00 |
| 2026-01-13 | 18.61 | 18.29 | -0.32 | -1.72% | 18.20 | 18.61 | 21664 | 3974.87 | 1.29% | 0.00 |
| 2026-01-12 | 18.25 | 18.61 | 0.44 | 2.42% | 17.85 | 18.98 | 35699 | 6583.96 | 2.13% | 0.00 |
| 2026-01-09 | 17.84 | 18.17 | 0.45 | 2.54% | 17.55 | 18.20 | 25433 | 4539.51 | 1.52% | 0.00 |
| 2026-01-08 | 17.63 | 17.72 | 0.21 | 1.20% | 17.46 | 17.79 | 21561 | 3811.87 | 1.28% | 0.00 |
| 2026-01-07 | 17.43 | 17.51 | -0.04 | -0.23% | 17.43 | 17.68 | 12303 | 2163.70 | 0.73% | 0.00 |
| 2026-01-06 | 17.42 | 17.55 | 0.13 | 0.75% | 17.39 | 17.68 | 11499 | 2015.30 | 0.69% | 0.00 |
| 2026-01-05 | 17.09 | 17.42 | 0.42 | 2.47% | 17.02 | 17.54 | 17163 | 2979.04 | 1.02% | 0.00 |
| 2025-12-31 | 16.95 | 17.00 | 0.01 | 0.06% | 16.66 | 17.05 | 13327 | 2250.78 | 0.79% | 0.00 |
| 2025-12-30 | 17.40 | 16.99 | -0.36 | -2.07% | 16.98 | 17.42 | 15223 | 2607.62 | 0.91% | 0.00 |
| 2025-12-29 | 17.59 | 17.35 | -0.26 | -1.48% | 17.25 | 17.76 | 15966 | 2774.15 | 0.95% | 0.00 |
| 2025-12-26 | 17.91 | 17.61 | -0.22 | -1.23% | 17.41 | 17.91 | 12950 | 2285.74 | 0.77% | 0.00 |
| 2025-12-25 | 17.25 | 17.83 | 0.49 | 2.83% | 17.13 | 17.86 | 22149 | 3875.96 | 1.32% | 0.00 |
| 2025-12-24 | 16.93 | 17.34 | 0.29 | 1.70% | 16.93 | 17.35 | 9850 | 1701.69 | 0.59% | 0.00 |
| 2025-12-23 | 17.13 | 17.05 | -0.08 | -0.47% | 16.98 | 17.21 | 9187 | 1568.82 | 0.55% | 0.00 |
| 2025-12-22 | 17.44 | 17.13 | -0.27 | -1.55% | 17.08 | 17.45 | 13878 | 2393.87 | 0.83% | 0.00 |
| 2025-12-19 | 17.47 | 17.40 | 0.04 | 0.23% | 17.30 | 17.50 | 10888 | 1895.58 | 0.65% | 0.00 |
| 2025-12-18 | 17.25 | 17.36 | -0.01 | -0.06% | 17.25 | 17.49 | 10508 | 1827.68 | 0.63% | 0.00 |
| 2025-12-17 | 17.54 | 17.37 | -0.09 | -0.52% | 16.90 | 17.54 | 13874 | 2385.64 | 0.83% | 0.00 |
| 2025-12-16 | 17.63 | 17.46 | -0.17 | -0.96% | 17.40 | 17.75 | 10087 | 1767.38 | 0.60% | 0.00 |
| 2025-12-15 | 17.63 | 17.63 | 0.00 | 0.00% | 17.36 | 17.85 | 8052 | 1418.27 | 0.48% | 0.00 |
| 2025-12-12 | 17.53 | 17.63 | 0.01 | 0.06% | 17.53 | 17.97 | 12698 | 2254.35 | 0.76% | 0.00 |
| 2025-12-11 | 18.47 | 17.62 | -0.74 | -4.03% | 17.57 | 18.48 | 23881 | 4262.85 | 1.42% | 0.00 |
| 2025-12-10 | 18.35 | 18.36 | -0.10 | -0.54% | 18.12 | 18.63 | 10975 | 2017.77 | 0.65% | 0.00 |
| 2025-12-09 | 18.19 | 18.46 | 0.23 | 1.26% | 18.11 | 18.60 | 15611 | 2880.36 | 0.93% | 0.00 |
| 2025-12-08 | 18.20 | 18.23 | 0.05 | 0.28% | 18.17 | 18.39 | 12016 | 2194.21 | 0.72% | 0.00 |
| 2025-12-05 | 18.01 | 18.18 | 0.11 | 0.61% | 17.77 | 18.24 | 8848 | 1594.01 | 0.53% | 0.00 |
| 2025-12-04 | 18.16 | 18.07 | -0.09 | -0.50% | 17.74 | 18.28 | 11311 | 2030.98 | 0.67% | 0.00 |
| 2025-12-03 | 18.13 | 18.16 | 0.03 | 0.17% | 18.05 | 18.29 | 7047 | 1279.98 | 0.42% | 0.00 |
| 2025-12-02 | 18.32 | 18.13 | -0.22 | -1.20% | 18.02 | 18.35 | 8701 | 1578.27 | 0.52% | 0.00 |
| 2025-12-01 | 18.59 | 18.35 | -0.12 | -0.65% | 18.33 | 18.67 | 11578 | 2135.73 | 0.69% | 0.00 |
| 2025-11-28 | 18.49 | 18.47 | 0.16 | 0.87% | 18.21 | 18.59 | 7837 | 1441.12 | 0.47% | 0.00 |
| 2025-11-27 | 18.06 | 18.31 | 0.21 | 1.16% | 18.06 | 18.58 | 12255 | 2257.60 | 0.73% | 0.00 |
| 2025-11-26 | 18.40 | 18.10 | -0.21 | -1.15% | 18.03 | 18.48 | 12421 | 2264.54 | 0.74% | 0.00 |
| 2025-11-25 | 18.23 | 18.31 | 0.13 | 0.72% | 18.07 | 18.65 | 9276 | 1711.16 | 0.55% | 0.00 |
| 2025-11-24 | 17.71 | 18.18 | 0.56 | 3.18% | 17.71 | 18.31 | 12501 | 2252.85 | 0.74% | 0.00 |
| 2025-11-21 | 18.51 | 17.62 | -0.89 | -4.81% | 17.60 | 18.58 | 17798 | 3180.16 | 1.06% | 0.00 |
| 2025-11-20 | 18.56 | 18.51 | -0.05 | -0.27% | 18.40 | 18.87 | 11507 | 2140.19 | 0.69% | 0.00 |
| 2025-11-19 | 19.08 | 18.56 | -0.58 | -3.03% | 18.51 | 19.12 | 14171 | 2651.41 | 0.84% | 0.00 |
| 2025-11-18 | 19.10 | 19.14 | -0.07 | -0.36% | 18.91 | 19.22 | 13487 | 2570.56 | 0.80% | 0.00 |
| 2025-11-17 | 19.12 | 19.21 | 0.22 | 1.16% | 18.64 | 19.22 | 22274 | 4236.03 | 1.33% | 0.00 |
| 2025-11-14 | 19.23 | 18.99 | -0.31 | -1.61% | 18.99 | 19.30 | 21085 | 4021.02 | 1.26% | 0.00 |
| 2025-11-13 | 19.37 | 19.30 | -0.01 | -0.05% | 19.24 | 19.54 | 17850 | 3451.97 | 1.06% | 0.00 |
| 2025-11-12 | 19.63 | 19.31 | -0.32 | -1.63% | 19.16 | 19.80 | 25111 | 4873.12 | 1.50% | 0.00 |
| 2025-11-11 | 20.36 | 19.63 | -0.63 | -3.11% | 19.60 | 20.37 | 18223 | 3620.38 | 1.09% | 0.00 |
| 2025-11-10 | 20.62 | 20.26 | -0.26 | -1.27% | 20.10 | 20.69 | 14342 | 2908.44 | 0.85% | 0.00 |
| 2025-11-07 | 20.78 | 20.52 | -0.12 | -0.58% | 20.50 | 20.95 | 13879 | 2862.06 | 0.83% | 0.00 |
| 2025-11-06 | 21.34 | 20.64 | -0.46 | -2.18% | 20.57 | 21.34 | 22099 | 4582.92 | 1.32% | 0.00 |
| 2025-11-05 | 20.55 | 21.10 | 0.56 | 2.73% | 20.29 | 21.20 | 31336 | 6534.75 | 1.87% | 0.00 |
| 2025-11-04 | 20.42 | 20.54 | 0.18 | 0.88% | 20.14 | 20.82 | 29207 | 5988.60 | 1.74% | 0.00 |
| 2025-11-03 | 20.36 | 20.36 | 0.14 | 0.69% | 20.07 | 20.77 | 23560 | 4819.22 | 1.40% | 0.00 |
| 2025-10-31 | 20.27 | 20.22 | 0.09 | 0.45% | 20.09 | 20.42 | 15782 | 3204.72 | 0.94% | 0.00 |
| 2025-10-30 | 20.02 | 20.13 | 0.10 | 0.50% | 19.81 | 20.48 | 23169 | 4668.95 | 1.38% | 0.00 |
| 2025-10-29 | 19.90 | 20.03 | 0.04 | 0.20% | 19.80 | 20.20 | 18966 | 3795.10 | 1.13% | 0.00 |
| 2025-10-28 | 20.13 | 19.99 | -0.01 | -0.05% | 19.64 | 20.52 | 15942 | 3211.75 | 0.95% | 0.00 |
| 2025-10-27 | 19.99 | 20.00 | 0.21 | 1.06% | 19.88 | 20.24 | 19044 | 3818.70 | 1.13% | 3.00 |
| 2025-10-24 | 19.72 | 19.79 | -0.06 | -0.30% | 19.53 | 20.10 | 11738 | 2330.62 | 0.70% | 0.00 |
| 2025-10-23 | 19.93 | 19.85 | 0.06 | 0.30% | 19.22 | 19.93 | 18210 | 3553.37 | 1.09% | 0.00 |
| 2025-10-22 | 19.85 | 19.79 | -0.20 | -1.00% | 19.61 | 20.12 | 18137 | 3591.04 | 1.08% | 0.00 |
| 2025-10-21 | 19.90 | 19.99 | -0.03 | -0.15% | 19.74 | 20.50 | 26191 | 5240.76 | 1.56% | 0.00 |
| 2025-10-20 | 20.90 | 20.02 | -0.65 | -3.14% | 19.52 | 21.00 | 38379 | 7710.88 | 2.29% | 0.00 |
| 2025-10-17 | 20.36 | 20.67 | 0.73 | 3.66% | 19.82 | 21.19 | 52006 | 10751.29 | 3.10% | 5.00 |
| 2025-10-16 | 20.21 | 19.94 | -0.26 | -1.29% | 19.70 | 20.23 | 18443 | 3671.91 | 1.10% | 0.00 |
上证大盘股票行情在线 K线走势图
赛特新材(688398)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
