致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 22:11:42 休市中

赛特新材 (688398) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-09 14.20 14.38 -0.01 -0.07% 13.24 14.57 21068 2943 1.26%
2025-04-08 14.20 14.39 0.33 2.35% 14.01 15.00 15816 2289 0.94%
2025-04-07 16.19 14.06 -2.94 -17.29% 13.71 16.54 29982 4527 1.79%
2025-04-03 17.21 17.00 -0.22 -1.28% 16.62 17.21 17711 2992 1.06%
2025-04-02 16.79 17.22 0.47 2.81% 16.67 17.23 12842 2191 0.77%
2025-04-01 16.30 16.75 0.45 2.76% 16.23 16.92 13572 2268 0.81%
2025-03-31 16.27 16.30 -0.02 -0.12% 16.00 16.38 12594 2037 0.75%
2025-03-28 16.79 16.32 -0.44 -2.63% 16.32 16.85 10295 1701 0.61%
2025-03-27 16.51 16.76 0.22 1.33% 16.25 16.85 10870 1811 0.65%
2025-03-26 16.34 16.54 0.08 0.49% 16.33 16.70 9108 1511 0.54%
2025-03-25 16.37 16.46 -0.04 -0.24% 16.08 16.58 12145 1989 0.72%
2025-03-24 16.67 16.50 -0.23 -1.37% 16.19 17.10 18072 2981 1.08%
2025-03-21 17.01 16.73 -0.36 -2.11% 16.68 17.07 17306 2909 1.03%
2025-03-20 17.22 17.09 -0.29 -1.67% 17.03 17.36 13851 2379 0.83%
2025-03-19 17.32 17.38 0.18 1.05% 16.83 17.62 24099 4164 1.44%
2025-03-18 17.64 17.20 -0.32 -1.83% 16.93 17.78 34231 5903 2.04%
2025-03-17 17.99 17.52 -0.33 -1.85% 17.50 18.88 43838 7963 2.61%
2025-03-14 17.63 17.85 0.11 0.62% 17.63 18.26 17489 3140 1.04%
2025-03-13 17.65 17.74 0.09 0.51% 17.40 18.00 15718 2787 0.94%
2025-03-12 18.02 17.65 -0.41 -2.27% 17.60 18.06 16872 2993 1.01%
2025-03-11 17.11 18.06 0.83 4.82% 17.00 18.07 23572 4160 1.40%
2025-03-10 17.29 17.23 -0.02 -0.12% 16.88 17.50 21418 3690 1.28%
2025-03-07 17.42 17.25 -0.17 -0.98% 17.23 17.96 24896 4368 1.48%
2025-03-06 17.20 17.42 0.12 0.69% 17.20 17.55 20479 3557 1.22%
2025-03-05 17.24 17.30 -0.01 -0.06% 16.75 17.38 21829 3734 1.30%
2025-03-04 16.98 17.31 0.48 2.85% 16.70 17.35 25641 4368 1.53%
2025-03-03 16.10 16.83 0.83 5.19% 16.07 17.10 40789 6828 2.43%
2025-02-28 15.85 16.00 0.11 0.69% 15.72 16.22 31832 5097 1.90%
2025-02-27 16.06 15.89 -0.06 -0.38% 15.63 16.06 20591 3259 1.23%
2025-02-26 16.10 15.95 -0.15 -0.93% 15.91 16.23 16829 2695 1.00%
2025-02-25 16.05 16.10 -0.01 -0.06% 15.81 16.45 25132 4063 1.50%
2025-02-24 15.83 16.11 0.29 1.83% 15.66 16.21 21721 3464 1.29%
2025-02-21 16.08 15.82 -0.19 -1.19% 15.71 16.12 20182 3200 1.20%
2025-02-20 16.03 16.01 -0.02 -0.12% 15.83 16.25 15304 2448 0.91%
2025-02-19 15.70 16.03 0.44 2.82% 15.50 16.05 16887 2685 1.01%
2025-02-18 15.87 15.59 -0.24 -1.52% 15.54 16.26 19736 3138 1.18%
2025-02-17 15.57 15.83 0.25 1.60% 15.35 16.08 22654 3558 1.35%
2025-02-14 15.46 15.58 -0.04 -0.26% 15.40 15.78 14418 2248 0.86%
2025-02-13 15.98 15.62 -0.32 -2.01% 15.62 16.37 22156 3532 1.32%
2025-02-12 16.18 15.94 0.01 0.06% 15.71 16.18 30303 4826 1.81%
2025-02-11 15.19 15.93 0.73 4.80% 15.16 16.00 51393 8075 3.06%
2025-02-10 14.80 15.20 0.55 3.75% 14.00 15.25 33169 4955 1.98%
2025-02-07 14.31 14.65 0.25 1.74% 14.31 14.87 17233 2527 1.03%
2025-02-06 14.41 14.40 0.09 0.63% 14.24 14.48 12580 1808 0.75%
2025-02-05 14.74 14.31 -0.33 -2.25% 14.27 14.76 14216 2047 0.85%
2025-01-27 14.75 14.64 -0.11 -0.75% 14.60 14.86 9334 1371 0.56%
2025-01-24 14.35 14.75 0.40 2.79% 14.10 14.90 19367 2811 1.15%
2025-01-23 14.80 14.35 -0.44 -2.97% 14.26 14.88 21329 3112 1.27%
2025-01-22 14.29 14.79 0.56 3.94% 14.15 14.90 24601 3592 1.47%
2025-01-21 14.09 14.23 0.05 0.35% 14.03 14.29 9734 1380 0.58%
2025-01-20 14.18 14.18 0.10 0.71% 14.02 14.29 11257 1592 0.67%
2025-01-17 14.20 14.08 -0.08 -0.56% 13.99 14.21 10668 1503 0.64%
2025-01-16 14.02 14.16 0.25 1.80% 13.82 14.29 18931 2661 1.13%
2025-01-15 13.50 13.91 0.46 3.42% 13.20 14.06 20967 2894 1.25%
2025-01-14 13.17 13.45 0.21 1.59% 13.00 13.47 16946 2251 1.01%
2025-01-13 12.52 13.24 0.61 4.83% 12.42 13.50 16525 2163 0.98%
2025-01-10 12.75 12.63 -0.10 -0.79% 12.47 12.85 8562 1084 0.51%
2025-01-09 12.71 12.73 0.01 0.08% 12.67 12.86 5460 697 0.33%
2025-01-08 12.87 12.72 -0.14 -1.09% 12.42 12.88 7512 951 0.45%
2025-01-07 12.90 12.86 0.05 0.39% 12.50 12.97 6603 839 0.39%
2025-01-06 12.87 12.81 -0.04 -0.31% 12.39 13.24 7924 1011 0.47%
2025-01-03 13.31 12.85 -0.48 -3.60% 12.85 13.38 12458 1625 0.74%
2025-01-02 13.52 13.33 -0.15 -1.11% 13.20 13.69 8014 1077 0.48%
2024-12-31 13.72 13.48 -0.24 -1.75% 13.48 13.85 12062 1642 0.72%
2024-12-30 13.82 13.72 -0.09 -0.65% 13.50 13.86 8605 1178 0.51%