赛特新材 (688398) - 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
2026-06-05	28.32	28.06	-0.43	-1.51%	27.72	28.84	16166	4569	0.96%
2026-06-04	29.05	28.49	-0.86	-2.93%	28.43	29.38	15212	4359	0.91%
2026-06-03	29.39	29.35	-0.05	-0.17%	28.85	30.26	30665	9054	1.83%
2026-06-02	29.18	29.40	0.02	0.07%	28.24	29.78	26175	7592	1.56%
2026-06-01	30.69	29.38	-1.35	-4.39%	28.63	30.74	55850	16471	3.33%
2026-05-29	31.70	30.73	-0.97	-3.06%	30.44	33.48	37838	11967	2.25%
2026-05-28	32.85	31.70	-1.04	-3.18%	31.13	34.53	41984	13464	2.50%
2026-05-27	33.00	32.74	-0.46	-1.39%	32.74	34.45	36554	12177	2.18%
2026-05-26	34.33	33.20	-1.30	-3.77%	32.50	35.35	53032	18010	3.16%
2026-05-25	33.70	34.50	1.46	4.42%	33.27	34.66	44950	15289	2.68%
2026-05-22	32.99	33.04	0.28	0.85%	32.38	33.58	29015	9586	1.73%
2026-05-21	34.21	32.76	-1.65	-4.80%	32.01	35.24	35857	12180	2.14%
2026-05-20	34.86	34.41	-0.44	-1.26%	33.57	35.40	31707	10900	1.89%
2026-05-19	33.47	34.85	1.52	4.56%	33.10	34.95	36924	12635	2.20%
2026-05-18	31.77	33.33	1.56	4.91%	31.20	33.60	35289	11562	2.10%
2026-05-15	31.74	31.77	-0.19	-0.59%	31.54	32.74	24971	7994	1.49%
2026-05-14	32.71	31.96	-0.92	-2.80%	30.70	34.98	50405	16110	3.00%
2026-05-13	33.00	32.88	-0.12	-0.36%	31.61	33.54	37439	12138	2.23%
2026-05-12	34.27	33.00	-1.19	-3.48%	32.68	34.45	33376	11115	1.99%
2026-05-11	34.83	34.19	-0.16	-0.47%	33.38	35.44	33958	11567	2.02%
2026-05-08	34.12	34.35	-0.01	-0.03%	34.12	35.09	28362	9786	1.69%
2026-05-07	33.92	34.36	0.56	1.66%	33.00	34.50	30481	10315	1.82%
2026-05-06	32.35	33.80	1.89	5.92%	31.94	34.26	62024	20718	3.70%
2026-04-30	29.63	31.91	0.08	0.25%	29.63	32.33	28998	9215	1.73%
2026-04-29	31.21	31.83	-0.03	-0.09%	30.80	32.29	38561	12184	2.30%
2026-04-28	31.62	31.86	-0.34	-1.06%	31.44	32.54	42467	13611	2.53%
2026-04-27	28.67	32.20	2.62	8.86%	28.34	32.50	71619	21994	4.27%
2026-04-24	30.13	29.58	-1.05	-3.43%	29.38	32.09	62314	18895	3.71%
2026-04-23	30.50	30.63	0.14	0.46%	29.72	30.80	27120	8214	1.62%
2026-04-22	29.08	30.49	1.33	4.56%	29.05	31.15	47594	14417	2.84%
2026-04-21	28.82	29.16	0.50	1.74%	28.00	29.46	27456	7949	1.64%
2026-04-20	27.89	28.66	0.66	2.36%	27.75	28.70	26223	7406	1.56%
2026-04-17	27.88	28.00	0.40	1.45%	27.52	28.10	23969	6668	1.43%
2026-04-16	27.76	27.60	-0.36	-1.29%	26.92	27.92	29759	8144	1.77%
2026-04-15	27.50	27.96	0.39	1.41%	26.99	28.25	29772	8291	1.77%
2026-04-14	27.51	27.57	0.22	0.80%	26.98	28.83	48072	13334	2.86%
2026-04-13	25.87	27.35	1.18	4.51%	25.56	27.80	60940	16460	3.63%
2026-04-10	24.24	26.17	1.91	7.87%	24.19	26.76	42195	10758	2.51%
2026-04-09	24.06	24.26	0.03	0.12%	23.85	24.55	13764	3319	0.82%
2026-04-08	23.80	24.23	0.61	2.58%	23.80	24.32	16597	3996	0.99%
2026-04-07	23.65	23.62	-0.03	-0.13%	23.50	24.03	9175	2174	0.55%
2026-04-03	23.63	23.65	0.02	0.08%	23.39	23.93	15162	3583	0.90%
2026-04-02	24.30	23.63	-0.54	-2.23%	23.24	24.30	15752	3723	0.94%
2026-04-01	24.20	24.17	0.47	1.98%	23.71	24.27	11663	2798	0.70%
2026-03-31	24.00	23.70	-0.41	-1.70%	23.70	24.27	11716	2802	0.70%
2026-03-30	25.08	24.11	-0.78	-3.13%	24.00	25.08	13186	3193	0.79%
2026-03-27	24.01	24.89	0.20	0.81%	24.01	25.07	14087	3491	0.84%
2026-03-26	24.07	24.69	0.41	1.69%	24.07	25.50	20979	5221	1.25%
2026-03-25	23.89	24.28	0.61	2.58%	23.68	24.35	13014	3146	0.78%
2026-03-24	22.91	23.67	1.25	5.58%	22.54	23.74	18873	4366	1.12%
2026-03-23	23.36	22.42	-1.00	-4.27%	22.07	23.45	31026	7041	1.85%
2026-03-20	23.36	23.42	-0.10	-0.43%	23.18	23.97	18040	4249	1.08%
2026-03-19	24.83	23.52	-1.27	-5.12%	23.52	24.83	21411	5119	1.28%
2026-03-18	24.30	24.79	0.41	1.68%	24.27	24.88	14094	3462	0.84%
2026-03-17	24.78	24.38	-0.40	-1.61%	24.37	25.35	18898	4673	1.13%
2026-03-16	24.24	24.78	0.14	0.57%	24.00	25.37	17797	4436	1.06%
2026-03-13	24.91	24.64	-0.11	-0.44%	24.62	25.98	23586	5962	1.41%
2026-03-12	24.81	24.75	-0.10	-0.40%	24.30	25.09	15061	3739	0.90%
2026-03-11	25.25	24.85	-0.20	-0.80%	24.56	25.29	18835	4694	1.12%
2026-03-10	24.53	25.05	0.65	2.66%	24.41	25.20	19552	4843	1.17%
2026-03-09	24.58	24.40	0.13	0.54%	23.63	24.58	34587	8342	2.06%
2026-03-06	23.88	24.27	0.18	0.75%	23.88	24.55	20755	5044	1.24%
2026-03-05	25.02	24.09	-0.45	-1.83%	24.05	25.05	36197	8846	2.16%
2026-03-04	24.70	24.54	-0.47	-1.88%	24.33	25.55	41164	10273	2.45%
2026-03-03	25.29	25.01	-0.39	-1.54%	24.66	25.45	37752	9444	2.25%
2026-03-02	26.26	25.40	-0.60	-2.31%	24.51	26.26	42380	10670	2.53%
2026-02-27	25.33	26.00	0.57	2.24%	25.22	26.08	26217	6712	1.56%
2026-02-26	25.13	25.43	0.60	2.42%	24.66	25.60	35309	8904	2.10%