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 |
|---|
| 2025-04-18 | 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 |
| 2025-02-21 | 16.08 | 15.82 | -0.19 | -1.19% | 15.71 | 16.12 | 20182 | 3200.92 | 1.20% | 0.00 |
| 2025-02-20 | 16.03 | 16.01 | -0.02 | -0.12% | 15.83 | 16.25 | 15304 | 2448.85 | 0.91% | 0.00 |
| 2025-02-19 | 15.70 | 16.03 | 0.44 | 2.82% | 15.50 | 16.05 | 16887 | 2685.08 | 1.01% | 0.00 |
| 2025-02-18 | 15.87 | 15.59 | -0.24 | -1.52% | 15.54 | 16.26 | 19736 | 3138.47 | 1.18% | 0.00 |
| 2025-02-17 | 15.57 | 15.83 | 0.25 | 1.60% | 15.35 | 16.08 | 22654 | 3558.15 | 1.35% | 0.00 |
| 2025-02-14 | 15.46 | 15.58 | -0.04 | -0.26% | 15.40 | 15.78 | 14418 | 2248.32 | 0.86% | 0.00 |
| 2025-02-13 | 15.98 | 15.62 | -0.32 | -2.01% | 15.62 | 16.37 | 22156 | 3532.18 | 1.32% | 0.00 |
| 2025-02-12 | 16.18 | 15.94 | 0.01 | 0.06% | 15.71 | 16.18 | 30303 | 4826.17 | 1.81% | 0.00 |
| 2025-02-11 | 15.19 | 15.93 | 0.73 | 4.80% | 15.16 | 16.00 | 51393 | 8075.29 | 3.06% | 0.00 |
| 2025-02-10 | 14.80 | 15.20 | 0.55 | 3.75% | 14.00 | 15.25 | 33169 | 4955.21 | 1.98% | 0.00 |
| 2025-02-07 | 14.31 | 14.65 | 0.25 | 1.74% | 14.31 | 14.87 | 17233 | 2527.92 | 1.03% | 5.00 |
| 2025-02-06 | 14.41 | 14.40 | 0.09 | 0.63% | 14.24 | 14.48 | 12580 | 1808.58 | 0.75% | 0.00 |
| 2025-02-05 | 14.74 | 14.31 | -0.33 | -2.25% | 14.27 | 14.76 | 14216 | 2047.12 | 0.85% | 0.00 |
| 2025-01-27 | 14.75 | 14.64 | -0.11 | -0.75% | 14.60 | 14.86 | 9334 | 1371.71 | 0.56% | 0.00 |
| 2025-01-24 | 14.35 | 14.75 | 0.40 | 2.79% | 14.10 | 14.90 | 19367 | 2811.87 | 1.15% | 0.00 |
| 2025-01-23 | 14.80 | 14.35 | -0.44 | -2.97% | 14.26 | 14.88 | 21329 | 3112.52 | 1.27% | 0.00 |
| 2025-01-22 | 14.29 | 14.79 | 0.56 | 3.94% | 14.15 | 14.90 | 24601 | 3592.40 | 1.47% | 0.00 |
| 2025-01-21 | 14.09 | 14.23 | 0.05 | 0.35% | 14.03 | 14.29 | 9734 | 1380.38 | 0.58% | 0.00 |
| 2025-01-20 | 14.18 | 14.18 | 0.10 | 0.71% | 14.02 | 14.29 | 11257 | 1592.08 | 0.67% | 0.00 |
| 2025-01-17 | 14.20 | 14.08 | -0.08 | -0.56% | 13.99 | 14.21 | 10668 | 1503.36 | 0.64% | 0.00 |
| 2025-01-16 | 14.02 | 14.16 | 0.25 | 1.80% | 13.82 | 14.29 | 18931 | 2661.33 | 1.13% | 0.00 |
| 2025-01-15 | 13.50 | 13.91 | 0.46 | 3.42% | 13.20 | 14.06 | 20967 | 2894.98 | 1.25% | 0.00 |
| 2025-01-14 | 13.17 | 13.45 | 0.21 | 1.59% | 13.00 | 13.47 | 16946 | 2251.48 | 1.01% | 0.00 |
| 2025-01-13 | 12.52 | 13.24 | 0.61 | 4.83% | 12.42 | 13.50 | 16525 | 2163.84 | 0.98% | 0.00 |
| 2025-01-10 | 12.75 | 12.63 | -0.10 | -0.79% | 12.47 | 12.85 | 8562 | 1084.85 | 0.51% | 0.00 |
| 2025-01-09 | 12.71 | 12.73 | 0.01 | 0.08% | 12.67 | 12.86 | 5460 | 697.51 | 0.33% | 0.00 |
| 2025-01-08 | 12.87 | 12.72 | -0.14 | -1.09% | 12.42 | 12.88 | 7512 | 951.27 | 0.45% | 0.00 |
| 2025-01-07 | 12.90 | 12.86 | 0.05 | 0.39% | 12.50 | 12.97 | 6603 | 839.65 | 0.39% | 0.00 |
| 2025-01-06 | 12.87 | 12.81 | -0.04 | -0.31% | 12.39 | 13.24 | 7924 | 1011.92 | 0.47% | 0.00 |
| 2025-01-03 | 13.31 | 12.85 | -0.48 | -3.60% | 12.85 | 13.38 | 12458 | 1625.24 | 0.74% | 0.00 |
| 2025-01-02 | 13.52 | 13.33 | -0.15 | -1.11% | 13.20 | 13.69 | 8014 | 1077.97 | 0.48% | 0.00 |
| 2024-12-31 | 13.72 | 13.48 | -0.24 | -1.75% | 13.48 | 13.85 | 12062 | 1642.70 | 0.72% | 0.00 |
| 2024-12-30 | 13.82 | 13.72 | -0.09 | -0.65% | 13.50 | 13.86 | 8605 | 1178.97 | 0.51% | 0.00 |
| 2024-12-27 | 13.76 | 13.81 | 0.11 | 0.80% | 13.53 | 13.94 | 7444 | 1029.95 | 0.44% | 0.00 |
| 2024-12-26 | 13.56 | 13.70 | 0.18 | 1.33% | 13.51 | 13.79 | 6714 | 919.07 | 0.40% | 0.00 |
| 2024-12-25 | 13.84 | 13.52 | -0.32 | -2.31% | 13.40 | 13.84 | 13535 | 1832.22 | 0.81% | 0.00 |
| 2024-12-24 | 13.64 | 13.84 | 0.34 | 2.52% | 13.53 | 14.00 | 10791 | 1485.30 | 0.64% | 0.00 |
| 2024-12-23 | 14.23 | 13.50 | -0.63 | -4.46% | 13.47 | 14.23 | 14272 | 1974.74 | 0.85% | 0.00 |
| 2024-12-20 | 14.05 | 14.13 | 0.08 | 0.57% | 14.00 | 14.27 | 9921 | 1404.80 | 0.59% | 0.00 |
| 2024-12-19 | 14.06 | 14.05 | -0.12 | -0.85% | 13.75 | 14.13 | 13780 | 1918.06 | 0.82% | 0.00 |
| 2024-12-18 | 14.32 | 14.17 | -0.22 | -1.53% | 14.13 | 14.48 | 14829 | 2114.54 | 0.88% | 0.00 |
上证大盘股票行情在线 K线走势图
