赛科希德 (688338) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	27.18	26.43	-0.60	-2.22%	26.36	28.32	19597	5300	1.85%
2026-06-25	27.20	27.03	-0.42	-1.53%	26.18	27.70	26886	7232	2.53%
2026-06-24	29.90	27.45	-2.54	-8.47%	27.17	30.20	38247	10799	3.60%
2026-06-23	26.75	29.99	3.09	11.49%	26.53	29.99	50052	14633	4.72%
2026-06-22	24.29	26.90	2.86	11.90%	23.90	27.50	33696	8877	3.17%
2026-06-18	23.87	24.04	0.11	0.46%	23.56	24.28	5783	1384	0.54%
2026-06-17	24.40	23.93	-0.73	-2.96%	23.80	24.61	5527	1327	0.52%
2026-06-16	24.97	24.66	-0.25	-1.00%	24.35	24.97	7218	1769	0.68%
2026-06-15	25.18	24.91	-0.17	-0.68%	24.75	25.30	6641	1659	0.63%
2026-06-12	24.19	25.08	1.11	4.63%	23.82	25.08	9712	2396	0.91%
2026-06-11	23.85	23.97	-0.23	-0.95%	23.63	24.79	6119	1474	0.58%
2026-06-10	24.18	24.20	-0.25	-1.02%	23.80	24.50	7321	1768	0.69%
2026-06-09	24.05	24.45	0.49	2.05%	23.70	24.88	9171	2236	0.86%
2026-06-08	24.30	23.96	-0.59	-2.40%	23.51	24.68	8502	2057	0.80%
2026-06-05	24.57	24.55	-0.03	-0.12%	23.92	24.87	8204	2007	0.77%
2026-06-04	25.19	24.58	-0.61	-2.42%	24.30	25.20	8039	1977	0.76%
2026-06-03	25.58	25.44	-0.27	-1.05%	25.02	25.65	7846	1986	0.74%
2026-06-02	26.30	25.71	-0.43	-1.64%	25.55	26.31	7408	1911	0.70%
2026-06-01	25.85	26.14	0.15	0.58%	25.73	26.42	6647	1735	0.63%
2026-05-29	26.60	25.99	-0.61	-2.29%	25.81	27.11	7592	1988	0.72%
2026-05-28	26.20	26.60	0.28	1.06%	26.02	26.73	8327	2199	0.78%
2026-05-27	27.07	26.32	-0.72	-2.66%	26.11	27.08	10819	2860	1.02%
2026-05-26	27.68	27.04	-0.84	-3.01%	26.75	27.91	10138	2751	0.96%
2026-05-25	28.38	27.88	-0.53	-1.87%	27.66	28.60	9541	2662	0.90%
2026-05-22	27.90	28.41	0.69	2.49%	27.52	28.59	8575	2406	0.81%
2026-05-21	28.32	27.72	-0.69	-2.43%	27.69	28.71	10078	2849	0.95%
2026-05-20	28.30	28.41	0.11	0.39%	27.61	28.68	11883	3331	1.12%
2026-05-19	28.01	28.30	0.45	1.62%	27.88	28.40	8503	2393	0.80%
2026-05-18	28.19	27.85	-0.32	-1.14%	27.64	28.19	9905	2752	0.93%
2026-05-15	28.06	28.17	0.01	0.04%	27.90	28.36	11643	3276	1.10%
2026-05-14	28.50	28.16	-0.29	-1.02%	27.99	28.71	10232	2888	0.96%
2026-05-13	28.92	28.45	-0.47	-1.63%	28.31	28.99	15758	4510	1.48%
2026-05-12	30.26	28.92	-1.30	-4.30%	28.82	30.26	21616	6332	2.04%
2026-05-11	30.27	30.22	0.00	0.00%	29.61	30.50	21814	6534	2.06%
2026-05-08	30.63	30.22	-0.41	-1.34%	30.10	30.63	15619	4729	1.47%
2026-05-07	30.99	30.63	0.00	0.00%	30.35	30.99	9008	2747	0.85%
2026-05-06	30.80	30.63	0.55	1.83%	30.05	30.83	13844	4226	1.30%
2026-04-30	30.25	30.08	-0.17	-0.56%	29.79	30.39	10668	3200	1.01%
2026-04-29	30.11	30.25	-0.10	-0.33%	30.00	30.77	9960	3030	0.94%
2026-04-28	31.13	30.35	-0.78	-2.51%	30.21	31.43	15271	4700	1.44%
2026-04-27	31.60	31.13	-0.98	-3.05%	30.80	32.52	23281	7280	2.19%
2026-04-24	29.96	32.11	2.23	7.46%	29.16	32.99	34447	10757	3.25%
2026-04-23	30.24	29.88	-0.37	-1.22%	29.58	30.29	7442	2218	0.70%
2026-04-22	29.97	30.25	0.25	0.83%	29.62	30.40	11388	3423	1.07%
2026-04-21	30.48	30.00	-0.48	-1.57%	29.85	30.76	12348	3723	1.16%
2026-04-20	30.64	30.48	0.13	0.43%	30.21	31.00	10647	3246	1.00%
2026-04-17	29.54	30.35	0.77	2.60%	29.38	30.98	17823	5392	1.68%
2026-04-16	29.42	29.58	0.40	1.37%	28.99	29.66	9251	2716	0.87%
2026-04-15	29.48	29.18	0.00	0.00%	29.02	29.77	10635	3118	1.00%
2026-04-14	29.35	29.18	0.08	0.27%	28.83	29.59	11115	3242	1.05%
2026-04-13	29.51	29.10	-0.40	-1.36%	28.65	29.51	10645	3084	1.00%
2026-04-10	29.91	29.50	-0.36	-1.21%	29.50	30.18	9592	2858	0.90%
2026-04-09	30.55	29.86	-0.72	-2.35%	29.70	30.55	8516	2553	0.80%
2026-04-08	29.82	30.58	1.21	4.12%	29.56	30.60	12889	3907	1.21%
2026-04-07	28.84	29.37	0.70	2.44%	28.68	29.46	9851	2876	0.93%
2026-04-03	29.69	28.67	-0.91	-3.08%	28.53	29.76	8884	2565	0.84%
2026-04-02	29.99	29.58	-0.41	-1.37%	29.42	30.36	7953	2371	0.75%
2026-04-01	29.96	29.99	0.54	1.83%	29.51	30.32	14038	4200	1.32%
2026-03-31	29.95	29.45	-0.42	-1.41%	29.35	30.41	8251	2459	0.78%
2026-03-30	29.00	29.87	0.65	2.22%	28.71	30.10	14914	4432	1.41%
2026-03-27	28.51	29.22	0.48	1.67%	28.51	29.52	9037	2629	0.85%
2026-03-26	29.19	28.74	-0.45	-1.54%	28.54	29.53	8619	2494	0.81%
2026-03-25	28.79	29.19	0.69	2.42%	28.71	29.30	12658	3687	1.19%
2026-03-24	27.64	28.50	1.60	5.95%	27.41	28.66	17431	4887	1.64%
2026-03-23	28.93	26.90	-2.63	-8.91%	26.90	29.47	26790	7480	2.52%