赛恩斯 (688480) - 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
2026-08-07	78.53	80.80	1.32	1.66%	78.18	83.00	11750	9478	1.23%
2026-08-06	80.00	79.48	0.73	0.93%	78.80	84.19	20235	16370	2.12%
2026-08-05	74.87	78.75	3.60	4.79%	74.15	79.49	14872	11531	1.56%
2026-08-04	74.40	75.15	0.66	0.89%	73.05	76.80	8992	6796	0.94%
2026-08-03	72.12	74.49	2.37	3.29%	71.25	74.93	11051	8113	1.16%
2026-07-31	69.50	72.12	4.10	6.03%	69.50	74.80	17007	12394	1.78%
2026-07-30	70.74	68.02	-3.08	-4.33%	65.85	70.95	14317	9786	1.50%
2026-07-29	71.50	71.10	-0.99	-1.37%	69.50	72.58	9742	6900	1.02%
2026-07-28	70.73	72.09	0.69	0.97%	70.00	76.48	15811	11674	1.66%
2026-07-27	68.81	71.40	1.90	2.73%	67.90	72.18	10528	7481	1.10%
2026-07-24	69.80	69.50	-2.35	-3.27%	67.88	71.29	11335	7850	1.19%
2026-07-23	67.89	71.85	1.73	2.47%	67.89	72.78	14172	10119	1.49%
2026-07-22	68.00	70.12	1.64	2.39%	67.66	73.49	19800	13978	2.08%
2026-07-21	64.64	68.48	3.76	5.81%	61.00	69.63	22839	14986	2.40%
2026-07-20	67.44	64.72	-3.12	-4.60%	63.26	70.80	25470	16987	2.67%
2026-07-17	73.08	67.84	-9.17	-11.91%	67.70	74.01	33959	23901	3.56%
2026-07-16	77.70	77.01	-0.49	-0.63%	75.30	80.50	25216	19427	2.65%
2026-07-15	77.90	77.50	1.53	2.01%	76.31	79.70	22233	17308	2.33%
2026-07-14	73.27	75.97	1.51	2.03%	72.11	77.06	16906	12548	1.77%
2026-07-13	82.58	74.46	-9.54	-11.36%	74.40	85.47	23386	18372	2.45%
2026-07-10	78.16	84.00	7.02	9.12%	75.67	88.56	39887	32760	4.18%
2026-07-09	78.89	76.98	-0.02	-0.03%	72.40	78.89	20991	15791	2.20%
2026-07-08	81.81	77.00	-4.81	-5.88%	76.68	81.81	13806	10875	1.45%
2026-07-07	81.69	81.81	0.13	0.16%	79.22	83.31	18959	15365	1.99%
2026-07-06	87.30	81.68	-4.87	-5.63%	81.37	88.31	18082	15111	1.90%
2026-07-03	85.00	86.55	2.02	2.39%	84.01	90.80	26297	23304	2.76%
2026-07-02	85.08	84.53	-1.55	-1.80%	83.33	88.74	18354	15735	1.93%
2026-07-01	87.59	86.08	-1.51	-1.72%	84.80	88.30	13341	11451	1.40%
2026-06-30	86.00	87.59	0.90	1.04%	85.00	88.15	17868	15507	1.87%
2026-06-29	90.60	86.69	-3.00	-3.34%	84.00	91.05	26575	23020	2.79%
2026-06-26	91.68	89.69	-1.99	-2.17%	88.60	92.38	16512	14852	1.73%
2026-06-25	95.82	91.68	-3.91	-4.09%	90.27	95.82	24171	22349	2.54%
2026-06-24	96.49	95.59	-1.96	-2.01%	94.05	97.95	18668	17863	1.96%
2026-06-23	98.90	97.55	-1.34	-1.36%	94.99	100.80	25199	24740	2.64%
2026-06-22	99.53	98.89	-0.64	-0.64%	96.00	100.21	21800	21416	2.29%
2026-06-18	98.25	99.53	0.93	0.94%	98.00	101.38	17298	17191	1.81%
2026-06-17	97.35	99.02	1.53	1.57%	96.80	101.38	21264	21148	2.23%
2026-06-16	100.50	97.49	-3.51	-3.48%	97.22	101.50	27176	26798	2.85%
2026-06-15	99.18	101.00	4.16	4.30%	97.90	103.37	37124	37226	3.89%
2026-06-12	92.07	96.84	5.83	6.41%	91.80	99.15	28179	26955	2.96%
2026-06-11	88.16	91.01	2.61	2.95%	86.35	91.49	14674	13065	1.54%
2026-06-10	87.00	88.40	0.60	0.68%	85.58	88.70	14682	12775	1.54%
2026-06-09	85.83	87.80	3.34	3.95%	84.46	88.48	16667	14452	1.75%
2026-06-08	86.00	84.46	-6.07	-6.70%	82.00	88.59	23492	19965	2.46%
2026-06-05	91.00	90.53	-1.49	-1.62%	89.35	92.80	14298	13015	1.50%
2026-06-04	91.06	92.02	-0.66	-0.71%	90.00	93.50	12517	11498	1.31%
2026-06-03	93.32	92.68	-0.05	-0.05%	91.42	96.13	17964	16807	1.88%
2026-06-02	92.00	92.73	1.00	1.09%	90.58	94.99	17014	15813	1.78%
2026-06-01	99.05	91.73	-6.58	-6.69%	91.67	100.00	22854	21688	2.40%
2026-05-29	103.60	98.31	-5.21	-5.03%	97.35	105.28	27153	27393	2.85%
2026-05-28	99.01	103.52	4.38	4.42%	97.00	105.44	24383	25169	2.56%
2026-05-27	106.60	99.14	-7.29	-6.85%	98.61	107.50	29682	30510	3.11%
2026-05-26	102.88	106.43	2.52	2.43%	102.20	107.71	27640	28960	2.90%
2026-05-25	99.00	103.91	5.91	6.03%	98.97	104.43	29271	29840	3.07%
2026-05-22	91.87	98.00	6.14	6.68%	91.50	99.52	24287	23361	2.55%
2026-05-21	95.00	91.86	-2.52	-2.67%	91.50	98.00	27602	26392	2.90%
2026-05-20	93.50	94.38	1.49	1.60%	90.20	94.49	19881	18394	2.09%
2026-05-19	92.85	92.89	0.04	0.04%	89.29	93.50	26036	23789	2.73%
2026-05-18	99.00	92.85	-6.73	-6.76%	92.22	99.00	37723	35991	3.96%
2026-05-15	99.50	99.58	0.58	0.59%	98.00	102.90	29773	29770	3.12%
2026-05-14	103.88	99.00	-5.05	-4.85%	99.00	103.88	28673	28929	3.01%
2026-05-13	104.79	104.05	-0.39	-0.37%	103.08	106.34	23964	25006	2.51%
2026-05-12	113.05	104.44	-8.56	-7.58%	102.28	114.88	46401	49335	4.87%
2026-05-11	109.03	113.00	3.97	3.64%	106.02	113.11	38072	41774	3.99%
2026-05-08	103.50	109.03	3.62	3.43%	102.60	111.01	38878	41655	4.08%
2026-05-07	99.70	105.41	5.71	5.73%	99.66	105.55	33578	34561	3.52%
2026-05-06	99.00	99.70	1.89	1.93%	98.03	103.43	35085	35150	3.68%
2026-04-30	94.11	97.81	2.71	2.85%	94.00	99.96	35555	34577	3.73%