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
2025-09-16	48.35	47.30	-1.07	-2.21%	46.75	48.35	5553	2619	0.87%
2025-09-15	48.10	48.37	0.62	1.30%	46.60	48.55	9534	4551	1.49%
2025-09-12	47.52	47.75	-0.15	-0.31%	46.92	48.67	5606	2661	0.88%
2025-09-11	46.94	47.90	0.58	1.23%	46.94	49.47	8137	3928	1.27%
2025-09-10	46.28	47.32	-0.17	-0.36%	46.20	48.44	8024	3787	1.26%
2025-09-09	50.00	47.49	-1.01	-2.08%	47.30	50.00	12272	5887	1.92%
2025-09-08	46.30	48.50	1.82	3.90%	46.30	50.29	19932	9795	3.12%
2025-09-05	45.34	46.68	1.43	3.16%	45.30	47.38	6989	3244	1.09%
2025-09-04	46.30	45.25	-1.75	-3.72%	45.01	47.50	14633	6779	2.29%
2025-09-03	47.00	47.00	-0.31	-0.66%	46.45	48.52	11272	5335	1.77%
2025-09-02	48.00	47.31	-0.70	-1.46%	46.21	49.00	16651	7849	2.61%
2025-09-01	44.29	48.01	3.72	8.40%	44.29	49.00	24716	11710	3.87%
2025-08-29	43.94	44.29	-1.48	-3.23%	43.59	45.54	12647	5598	1.98%
2025-08-28	46.46	45.77	-0.24	-0.52%	44.09	46.70	13853	6268	2.17%
2025-08-27	44.32	46.01	1.69	3.81%	43.27	47.49	30064	13756	4.71%
2025-08-26	43.08	44.32	1.47	3.43%	42.28	45.38	22622	9979	3.54%
2025-08-25	42.30	42.85	0.76	1.81%	41.82	43.40	15911	6756	2.49%
2025-08-22	41.35	42.09	0.73	1.76%	41.00	42.63	11958	5040	1.87%
2025-08-21	42.60	41.36	-1.24	-2.91%	41.32	42.77	13175	5507	2.06%
2025-08-20	41.92	42.60	0.68	1.62%	41.43	42.67	11196	4701	1.75%
2025-08-19	41.39	41.92	0.62	1.50%	41.20	42.74	10598	4435	1.66%
2025-08-18	42.03	41.30	-0.73	-1.74%	41.20	42.67	13678	5719	2.14%
2025-08-15	41.48	42.03	0.13	0.31%	41.18	42.58	14045	5858	2.20%
2025-08-14	43.70	41.90	-1.34	-3.10%	41.77	44.80	14177	6051	2.22%
2025-08-13	43.36	43.24	-0.12	-0.28%	42.30	43.46	10061	4300	1.58%
2025-08-12	43.38	43.36	-0.03	-0.07%	43.23	44.91	12874	5681	2.02%
2025-08-11	42.64	43.39	1.65	3.95%	41.03	43.90	13064	5629	2.05%
2025-08-08	43.07	41.74	-1.34	-3.11%	41.70	43.07	7973	3357	1.25%
2025-08-07	42.31	43.08	0.46	1.08%	42.00	43.59	11016	4723	1.73%
2025-08-06	41.10	42.62	1.16	2.80%	41.01	42.77	11117	4661	1.74%
2025-08-05	42.20	41.46	-0.74	-1.75%	40.73	42.89	29575	12266	4.63%
2025-08-04	43.06	42.20	-0.86	-2.00%	41.00	43.48	18978	7993	2.97%
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%