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
2025-04-16	31.90	31.96	0.06	0.19%	31.36	33.08	6714	2157	1.05%
2025-04-15	32.85	31.90	-0.85	-2.60%	31.63	32.85	4823	1542	0.76%
2025-04-14	32.50	32.75	0.00	0.00%	32.37	33.23	4898	1600	0.77%
2025-04-11	32.60	32.75	0.15	0.46%	32.19	33.18	8888	2906	1.39%
2025-04-10	31.45	32.60	1.67	5.40%	30.93	33.00	11232	3640	1.76%
2025-04-09	29.49	30.93	0.93	3.10%	29.00	31.15	9498	2863	1.49%
2025-04-08	29.48	30.00	0.67	2.28%	29.48	30.66	8508	2555	1.33%
2025-04-07	32.30	29.33	-4.61	-13.58%	28.04	32.94	19329	5933	3.03%
2025-04-03	32.28	33.94	0.10	0.30%	32.28	34.09	8137	2746	1.27%
2025-04-02	34.10	33.84	0.03	0.09%	33.33	34.10	3975	1344	0.62%
2025-04-01	33.51	33.81	0.00	0.00%	33.35	34.07	6376	2150	1.00%
2025-03-31	33.77	33.81	-0.19	-0.56%	33.20	34.50	7764	2607	1.22%
2025-03-28	33.59	34.00	0.17	0.50%	33.58	34.44	6829	2333	1.07%
2025-03-27	34.18	33.83	-0.52	-1.51%	33.40	34.47	5907	2002	0.93%
2025-03-26	34.13	34.35	0.48	1.42%	33.72	34.70	8004	2746	1.25%
2025-03-25	33.77	33.87	0.29	0.86%	33.10	34.49	7747	2631	1.21%
2025-03-24	33.70	33.58	-0.09	-0.27%	32.90	33.98	7594	2539	1.19%
2025-03-21	34.55	33.67	-1.24	-3.55%	33.52	34.87	9764	3334	1.53%
2025-03-20	35.89	34.91	-0.76	-2.13%	34.72	35.95	8866	3116	1.39%
2025-03-19	36.18	35.67	-0.43	-1.19%	35.13	36.18	11478	4081	1.80%
2025-03-18	34.21	36.10	1.86	5.43%	34.21	36.50	22490	7985	3.52%
2025-03-17	34.54	34.24	0.23	0.68%	33.60	34.78	12999	4433	2.04%
2025-03-14	32.23	34.01	1.49	4.58%	32.23	34.36	17912	6074	2.81%
2025-03-13	33.55	32.52	-1.07	-3.19%	32.30	33.88	17179	5626	2.69%
2025-03-12	33.49	33.59	-0.12	-0.36%	33.00	34.71	19041	6435	2.98%
2025-03-11	32.80	33.71	0.61	1.84%	32.20	34.66	20889	6996	3.27%
2025-03-10	30.54	33.10	2.66	8.74%	30.46	33.70	27586	8865	4.32%
2025-03-07	30.77	30.44	-0.09	-0.29%	30.31	31.19	8388	2581	1.31%
2025-03-06	30.72	30.53	-0.10	-0.33%	30.50	30.85	6790	2082	1.06%
2025-03-05	30.80	30.63	-0.41	-1.32%	30.44	31.09	6057	1861	0.95%
2025-03-04	31.00	31.04	0.38	1.24%	30.51	31.61	8522	2645	1.33%
2025-03-03	30.00	30.66	0.67	2.23%	29.99	31.20	14744	4560	2.31%
2025-02-28	30.50	29.99	-0.49	-1.61%	29.55	30.50	10493	3127	1.64%
2025-02-27	29.89	30.48	0.60	2.01%	29.51	30.50	13246	3980	2.07%
2025-02-26	30.63	29.88	0.68	2.33%	29.47	31.28	20660	6216	3.24%
2025-02-25	29.04	29.20	0.21	0.72%	28.70	29.93	10069	2957	1.58%
2025-02-24	29.20	28.99	-0.21	-0.72%	28.81	29.54	8379	2446	1.31%
2025-02-21	28.73	29.20	0.48	1.67%	28.60	29.47	7947	2317	1.24%
2025-02-20	28.70	28.72	-0.08	-0.28%	28.24	29.34	8339	2411	1.31%
2025-02-19	28.30	28.80	0.70	2.49%	28.05	29.20	7236	2083	1.13%
2025-02-18	28.50	28.10	-0.40	-1.40%	27.91	28.80	7432	2105	1.16%
2025-02-17	28.60	28.50	0.19	0.67%	28.18	28.84	6083	1736	0.95%
2025-02-14	28.72	28.31	-0.35	-1.22%	28.23	28.89	5611	1596	0.88%
2025-02-13	29.19	28.66	-0.27	-0.93%	28.66	29.30	3406	982	0.53%
2025-02-12	29.05	28.93	-0.12	-0.41%	28.87	29.25	5372	1559	0.84%
2025-02-11	29.29	29.05	-0.24	-0.82%	28.90	29.39	4526	1316	0.71%
2025-02-10	28.56	29.29	0.76	2.66%	28.31	29.61	11021	3212	1.73%
2025-02-07	28.54	28.53	0.02	0.07%	28.27	28.78	6436	1836	1.01%
2025-02-06	28.52	28.51	0.17	0.60%	28.05	28.52	4925	1395	0.77%
2025-02-05	28.20	28.34	0.28	1.00%	27.80	28.55	7004	1976	1.10%
2025-01-27	28.33	28.06	-0.22	-0.78%	27.73	28.34	4685	1313	0.73%
2025-01-24	29.00	28.28	-0.08	-0.28%	27.39	29.00	8061	2252	1.26%
2025-01-23	28.64	28.36	0.22	0.78%	28.13	28.90	7404	2116	1.16%
2025-01-22	27.00	28.14	0.16	0.57%	27.00	28.73	10776	3029	1.69%
2025-01-21	27.59	27.98	0.33	1.19%	27.22	28.11	7349	2041	1.15%
2025-01-20	27.03	27.65	0.86	3.21%	27.03	28.00	8851	2449	1.39%
2025-01-17	26.15	26.79	0.64	2.45%	26.14	27.08	6067	1614	0.95%
2025-01-16	26.10	26.15	0.16	0.62%	25.87	26.38	4452	1161	0.70%
2025-01-15	26.24	25.99	-0.25	-0.95%	25.82	26.34	4131	1076	0.65%
2025-01-14	25.11	26.24	1.28	5.13%	25.11	26.24	4840	1249	0.76%
2025-01-13	24.99	24.96	-0.15	-0.60%	24.66	25.18	3359	837	0.53%
2025-01-10	25.23	25.11	-0.20	-0.79%	25.10	25.55	3959	1002	0.62%
2025-01-09	26.39	25.31	-0.39	-1.52%	25.27	26.39	5188	1325	0.81%
2025-01-08	25.88	25.70	-0.10	-0.39%	25.02	25.93	3511	897	0.55%
2025-01-07	27.69	25.80	0.58	2.30%	25.08	27.69	7588	1937	1.19%