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
2026-05-06	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%
2026-03-20	30.53	29.53	-0.90	-2.96%	29.50	30.88	12391	3726	1.17%
2026-03-19	31.00	30.43	-0.88	-2.81%	30.36	31.22	10787	3306	1.02%
2026-03-18	30.98	31.31	0.46	1.49%	30.28	31.33	14516	4471	1.37%
2026-03-17	32.13	30.85	-1.28	-3.98%	30.80	32.23	12531	3934	1.18%
2026-03-16	32.39	32.13	-0.42	-1.29%	31.90	32.69	9352	3011	0.88%
2026-03-13	32.92	32.55	-0.44	-1.33%	32.40	33.66	17372	5755	1.64%
2026-03-12	32.48	32.99	0.64	1.98%	31.60	33.00	22639	7288	2.13%
2026-03-11	33.30	32.35	-0.75	-2.27%	32.35	33.45	20343	6694	1.92%
2026-03-10	32.32	33.10	1.24	3.89%	31.94	33.71	26402	8743	2.49%
2026-03-09	31.99	31.86	-0.55	-1.70%	30.80	32.48	19342	6080	1.82%
2026-03-06	32.60	32.41	-0.48	-1.46%	31.83	32.79	22480	7247	2.12%
2026-03-05	31.45	32.89	2.05	6.65%	30.98	32.98	27458	8785	2.59%
2026-03-04	31.30	30.84	-1.01	-3.17%	30.76	31.97	22450	7014	2.12%
2026-03-03	35.14	31.85	-3.96	-11.06%	31.63	35.70	48330	16050	4.55%
2026-03-02	33.02	35.81	2.40	7.18%	32.79	36.08	53104	18579	5.00%
2026-02-27	32.19	33.41	1.15	3.56%	32.00	33.57	19482	6377	1.84%
2026-02-26	33.15	32.26	-1.07	-3.21%	32.00	33.46	25534	8295	2.41%
2026-02-25	33.59	33.33	-0.30	-0.89%	32.71	33.86	21640	7152	2.04%
2026-02-24	32.66	33.63	1.08	3.32%	32.12	33.67	27378	9055	2.58%
2026-02-13	33.15	32.55	-0.60	-1.81%	32.40	33.65	22964	7547	2.16%
2026-02-12	32.39	33.15	0.64	1.97%	32.23	33.66	24633	8142	2.32%
2026-02-11	33.38	32.51	-1.38	-4.07%	32.51	34.00	25344	8387	2.39%
2026-02-10	32.55	33.89	1.34	4.12%	31.60	34.57	57814	19049	5.45%
2026-02-09	33.80	32.55	-0.70	-2.11%	32.15	33.80	37244	12143	3.51%
2026-02-06	32.64	33.25	0.34	1.03%	32.00	34.86	78913	26492	7.43%
2026-02-05	31.83	32.91	0.80	2.49%	31.00	33.03	54703	17493	5.15%
2026-02-04	29.17	32.11	2.96	10.15%	29.10	32.80	63618	19730	5.99%
2026-02-03	28.80	29.15	0.67	2.35%	28.57	29.20	10978	3171	1.03%
2026-02-02	29.12	28.48	-0.56	-1.93%	28.39	29.36	13952	4028	1.31%
2026-01-30	28.95	29.04	-0.07	-0.24%	28.56	29.41	11309	3276	1.07%
2026-01-29	29.02	29.11	-0.09	-0.31%	28.57	29.89	20405	5994	1.92%
2026-01-28	29.43	29.20	-0.39	-1.32%	28.99	30.27	22782	6708	2.15%
2026-01-27	29.70	29.59	-0.11	-0.37%	28.50	29.70	23586	6879	2.22%