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
2025-08-01	43.36	43.06	-0.34	-0.78%	42.85	44.40	10637	4635	1.67%
2025-07-31	42.75	43.40	0.82	1.93%	42.02	46.18	22710	10172	3.56%
2025-07-30	42.45	42.58	-0.64	-1.48%	42.30	44.26	14201	6099	2.22%
2025-07-29	43.68	43.22	-0.31	-0.71%	42.28	44.00	13898	5962	2.18%
2025-07-28	43.89	43.53	-0.28	-0.64%	42.51	44.19	16913	7337	2.65%
2025-07-25	42.27	43.81	1.82	4.33%	42.27	46.28	33351	14766	5.22%
2025-07-24	39.15	41.99	3.03	7.78%	38.67	42.00	21909	8931	3.43%
2025-07-23	38.29	38.96	0.59	1.54%	38.20	39.99	16146	6350	2.53%
2025-07-22	38.16	38.37	0.69	1.83%	37.35	38.70	14391	5486	2.25%
2025-07-21	38.75	37.68	-0.73	-1.90%	37.51	38.75	10280	3895	1.61%
2025-07-18	40.51	38.41	-1.42	-3.57%	38.01	40.52	15053	5798	2.36%
2025-07-17	41.00	39.83	-1.46	-3.54%	39.80	41.28	16321	6596	2.56%
2025-07-16	38.01	41.29	2.50	6.44%	38.01	41.45	35368	14104	5.54%
2025-07-15	36.41	38.79	0.59	1.54%	36.41	38.86	18874	7217	2.96%
2025-07-14	34.15	38.20	4.20	12.35%	34.01	38.32	22428	8225	3.51%
2025-07-11	34.08	34.00	0.14	0.41%	33.51	34.35	4822	1638	0.76%
2025-07-10	33.90	33.86	-0.16	-0.47%	33.53	34.98	9483	3246	1.49%
2025-07-09	33.93	34.02	0.36	1.07%	33.31	34.46	9025	3062	1.41%
2025-07-08	32.99	33.66	1.11	3.41%	32.71	34.03	13779	4605	2.16%
2025-07-07	32.28	33.18	0.89	2.76%	32.26	33.33	7501	2467	1.17%
2025-07-04	32.79	32.29	-0.34	-1.04%	32.05	32.99	5426	1762	0.85%
2025-07-03	32.26	32.63	0.06	0.18%	31.97	32.69	7528	2429	1.18%
2025-07-02	33.07	32.57	-0.46	-1.39%	32.43	33.07	4422	1441	0.69%
2025-07-01	32.31	33.03	0.88	2.74%	32.30	33.78	9999	3318	1.57%
2025-06-30	32.23	32.15	0.20	0.63%	31.80	32.23	3591	1149	0.56%
2025-06-27	31.99	31.95	0.19	0.60%	31.57	32.37	4803	1531	0.75%
2025-06-26	32.72	31.76	-0.95	-2.90%	31.71	33.11	5834	1883	0.91%
2025-06-25	32.33	32.71	0.59	1.84%	32.14	33.25	8852	2894	1.39%
2025-06-24	32.33	32.12	0.14	0.44%	31.94	32.33	2664	856	0.42%
2025-06-23	32.14	31.98	-0.46	-1.42%	31.71	32.44	2448	783	0.38%
2025-06-20	31.72	32.44	0.63	1.98%	31.43	32.73	6233	2006	0.98%
2025-06-19	31.67	31.81	0.11	0.35%	31.31	31.90	6982	2206	1.09%
2025-06-18	31.84	31.70	-0.29	-0.91%	31.39	31.92	4923	1558	0.77%
2025-06-17	32.30	31.99	-0.09	-0.28%	31.70	32.48	3971	1273	0.62%
2025-06-16	32.88	32.08	-0.11	-0.34%	31.68	32.88	3247	1038	0.51%
2025-06-13	31.67	32.19	0.28	0.88%	31.58	32.51	4667	1493	0.73%
2025-06-12	31.51	31.91	0.41	1.30%	31.51	32.48	6712	2149	1.05%
2025-06-11	31.63	31.50	-0.38	-1.19%	31.33	32.10	6436	2035	1.01%
2025-06-10	32.51	31.88	-0.67	-2.06%	31.31	32.79	6084	1939	0.95%
2025-06-09	33.20	32.55	-0.29	-0.88%	32.52	33.20	3623	1185	0.57%
2025-06-06	33.61	32.84	-0.84	-2.49%	32.24	33.68	7590	2484	1.19%
2025-06-05	34.19	33.68	-0.42	-1.23%	33.60	34.37	2257	762	0.35%
2025-06-04	33.97	34.10	0.11	0.32%	33.80	34.72	7828	2682	1.23%
2025-06-03	34.09	33.99	0.00	0.00%	33.61	34.14	5380	1826	0.84%
2025-05-30	34.36	33.99	-0.21	-0.61%	33.44	34.36	4672	1579	0.73%
2025-05-29	34.21	34.20	0.00	0.00%	33.52	34.28	6366	2165	1.00%
2025-05-28	33.65	34.20	0.29	0.86%	33.48	34.39	6560	2227	1.03%
2025-05-27	32.91	33.91	1.00	3.04%	32.42	34.50	13446	4553	2.11%
2025-05-26	31.11	32.91	2.09	6.78%	30.71	33.19	13662	4426	2.14%
2025-05-23	31.39	30.82	-0.18	-0.58%	30.73	31.65	5671	1771	0.89%
2025-05-22	33.80	31.00	-0.87	-2.73%	30.90	33.80	8075	2560	1.26%
2025-05-21	32.36	31.87	-0.77	-2.36%	31.80	32.80	9000	2899	1.41%
2025-05-20	33.39	32.64	-0.37	-1.12%	32.10	33.39	9183	2994	1.44%
2025-05-19	34.20	33.01	-0.78	-2.31%	32.70	34.20	5187	1709	0.81%
2025-05-16	33.28	33.79	-0.01	-0.03%	33.27	34.15	2160	730	0.34%
2025-05-15	33.78	33.80	0.00	0.00%	33.53	34.19	2665	902	0.42%
2025-05-14	33.68	33.80	-0.15	-0.44%	33.22	34.06	5007	1684	0.78%
2025-05-13	34.50	33.95	-0.49	-1.42%	33.50	34.86	6481	2206	1.02%
2025-05-12	33.97	34.44	1.02	3.05%	33.29	34.59	10325	3500	1.62%
2025-05-09	34.56	33.42	-1.24	-3.58%	33.42	34.70	8263	2787	1.29%
2025-05-08	34.68	34.66	0.03	0.09%	34.21	34.88	6966	2403	1.09%
2025-05-07	34.60	34.63	0.37	1.08%	34.09	34.99	10383	3588	1.63%
2025-05-06	34.95	34.26	-0.14	-0.41%	33.84	35.15	13464	4619	2.11%
2025-04-30	33.88	34.40	1.51	4.59%	32.88	34.96	15378	5272	2.41%
2025-04-29	32.90	32.89	-0.46	-1.38%	32.70	33.44	4748	1566	0.74%
2025-04-28	31.95	33.35	0.43	1.31%	31.95	34.00	9837	3277	1.54%
2025-04-25	32.50	32.92	-1.26	-3.69%	31.00	33.00	19821	6357	3.10%
2025-04-24	33.70	34.18	0.65	1.94%	33.03	34.34	7772	2627	1.22%