赛科希德（688338）历史行情

以下为赛科希德近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	31.940	31.750	32.470	31.600	0.080	0.253%	169.94万	0.54亿	1.601%
2026-10-02	31.940	31.750	32.470	31.600	0.080	0.253%	169.94万	0.54亿	1.601%
2026-10-01	31.940	31.750	32.470	31.600	0.080	0.253%	169.94万	0.54亿	1.601%
2026-09-30	31.940	31.750	32.470	31.600	0.080	0.253%	169.94万	0.00亿	0.000%
2026-09-29	32.250	31.670	32.450	31.510	-0.310	-0.969%	95.65万	0.00亿	0.000%
2026-09-28	32.070	31.980	32.410	31.480	0.180	0.566%	197.18万	0.00亿	0.000%
2026-09-27	32.650	31.800	32.870	31.800	-0.710	-2.184%	164.09万	0.53亿	1.546%
2026-09-24	32.650	31.800	32.870	31.800	-0.710	-2.184%	164.09万	0.00亿	0.000%
2026-09-23	32.360	32.510	32.760	32.000	0.310	0.963%	150.79万	0.00亿	0.000%
2026-09-22	31.780	32.200	32.450	31.480	0.500	1.577%	230.86万	0.00亿	0.000%
2026-09-21	29.760	31.700	31.800	29.460	2.120	7.167%	212.12万	0.00亿	0.000%
2026-09-18	29.450	29.580	30.180	29.420	-0.150	-0.505%	112.63万	0.00亿	0.000%
2026-09-17	28.980	29.730	29.790	28.880	0.700	2.411%	114.26万	0.00亿	0.000%
2026-09-16	28.650	29.030	29.280	28.110	0.530	1.860%	84.53万	0.00亿	0.000%
2026-09-15	29.080	28.500	29.340	28.420	-0.580	-1.994%	71.29万	0.00亿	0.000%
2026-09-14	28.600	29.080	29.510	28.280	0.440	1.536%	112.24万	0.00亿	0.000%
2026-09-11	29.250	28.640	29.250	27.970	-0.700	-2.386%	133.01万	0.00亿	0.000%
2026-09-10	29.250	29.340	29.760	28.600	0.060	0.205%	115.55万	0.00亿	0.000%
2026-09-09	29.760	29.280	29.760	29.140	-0.520	-1.745%	108.67万	0.00亿	0.000%
2026-09-08	29.810	29.800	30.180	29.500	-0.280	-0.931%	133.80万	0.00亿	0.000%
2026-09-07	30.570	30.080	30.600	29.870	-0.490	-1.603%	127.85万	0.00亿	0.000%
2026-09-04	31.550	30.570	31.770	30.550	-0.730	-2.332%	137.68万	0.00亿	0.000%
2026-09-03	31.410	31.300	31.990	31.180	-0.110	-0.350%	118.00万	0.00亿	0.000%
2026-09-02	32.510	31.410	32.510	31.150	-1.340	-4.092%	185.83万	0.00亿	0.000%
2026-09-01	30.100	32.750	33.190	30.010	2.740	9.130%	390.63万	0.00亿	0.000%
2026-08-31	29.360	30.010	30.290	28.900	0.150	0.502%	137.53万	0.00亿	0.000%
2026-08-28	30.100	29.860	30.380	29.780	-0.500	-1.647%	91.14万	0.00亿	0.000%
2026-08-27	30.200	30.360	30.940	30.130	-0.150	-0.492%	112.14万	0.00亿	0.000%
2026-08-26	31.760	30.510	31.760	30.170	-0.850	-2.710%	174.97万	0.00亿	0.000%
2026-08-25	31.000	31.360	31.630	30.290	0.700	2.283%	174.68万	0.00亿	0.000%
2026-08-24	31.390	30.660	31.850	30.510	-0.940	-2.975%	190.92万	0.00亿	0.000%
2026-08-21	30.310	31.600	32.250	30.010	0.840	2.731%	298.01万	0.00亿	0.000%
2026-08-20	30.190	30.760	31.380	30.190	0.910	3.049%	182.07万	0.00亿	0.000%
2026-08-19	30.510	29.850	31.140	29.290	-1.090	-3.523%	177.21万	0.00亿	0.000%
2026-08-18	31.100	30.940	31.360	30.700	-0.130	-0.418%	160.44万	0.00亿	0.000%
2026-08-17	30.860	31.070	31.130	30.150	0.190	0.615%	147.15万	0.00亿	0.000%
2026-08-14	30.600	30.880	32.150	30.090	0.310	1.014%	216.15万	0.00亿	0.000%
2026-08-13	30.600	30.570	31.180	29.500	0.540	1.798%	216.12万	0.00亿	0.000%
2026-08-12	29.490	30.030	30.750	29.010	0.790	2.702%	215.18万	0.00亿	0.000%
2026-08-11	30.790	29.240	30.790	28.990	-1.220	-4.005%	278.90万	0.00亿	0.000%
2026-08-10	28.710	30.460	30.630	28.540	1.750	6.095%	225.68万	0.00亿	0.000%
2026-08-07	27.000	28.710	29.160	26.640	1.760	6.531%	210.08万	0.00亿	0.000%
2026-08-06	26.800	26.950	26.960	26.340	0.150	0.560%	74.25万	0.00亿	0.000%
2026-08-05	26.500	26.800	27.370	26.500	0.230	0.866%	102.92万	0.00亿	0.000%
2026-08-04	25.990	26.570	26.800	25.990	0.540	2.075%	84.15万	0.00亿	0.000%
2026-08-03	25.830	26.030	26.050	25.500	0.180	0.696%	85.16万	0.00亿	0.000%
2026-07-31	25.800	25.850	26.430	25.700	0.060	0.233%	134.67万	0.00亿	0.000%
2026-07-30	26.350	25.790	26.570	25.660	-0.570	-2.162%	79.22万	0.00亿	0.000%
2026-07-29	26.200	26.360	26.680	25.850	0.160	0.611%	77.40万	0.00亿	0.000%
2026-07-28	26.030	26.200	27.090	26.000	0.030	0.115%	83.75万	0.00亿	0.000%
2026-07-27	25.380	26.170	26.270	25.360	0.790	3.113%	58.91万	0.00亿	0.000%
2026-07-24	25.820	25.380	26.420	25.350	-0.730	-2.796%	100.05万	0.00亿	0.000%
2026-07-23	26.110	26.110	26.380	25.710	0.000	0.000%	82.59万	0.00亿	0.000%
2026-07-22	26.500	26.110	27.580	26.110	-0.390	-1.472%	137.08万	0.00亿	0.000%
2026-07-21	29.010	26.500	29.580	25.510	-2.710	-9.278%	308.09万	0.00亿	0.000%
2026-07-20	28.950	29.210	29.850	28.200	0.080	0.275%	183.33万	0.00亿	0.000%
2026-07-17	30.890	29.130	30.890	28.090	-1.550	-5.052%	245.50万	0.00亿	0.000%
2026-07-16	30.040	30.680	30.700	29.630	0.370	1.221%	192.22万	0.00亿	0.000%
2026-07-15	30.010	30.310	31.260	29.660	-0.230	-0.753%	283.75万	0.00亿	0.000%
2026-07-14	27.900	30.540	30.630	27.520	2.540	9.071%	346.96万	0.00亿	0.000%
2026-07-13	29.000	28.000	29.530	27.980	-1.400	-4.762%	154.41万	0.00亿	0.000%
2026-07-10	27.590	29.400	30.330	27.010	2.000	7.299%	254.38万	0.00亿	0.000%
2026-07-09	27.410	27.400	28.320	26.910	-0.100	-0.364%	100.17万	0.00亿	0.000%
2026-07-08	29.500	27.500	29.500	27.220	-1.940	-6.590%	182.95万	0.00亿	0.000%
2026-07-07	28.720	29.440	29.740	28.000	0.750	2.614%	184.27万	0.00亿	0.000%
2026-07-06	28.540	28.690	29.300	28.370	0.150	0.526%	98.20万	0.00亿	0.000%
2026-07-03	28.800	28.540	29.270	28.150	-0.260	-0.903%	94.74万	0.00亿	0.000%
2026-07-02	29.580	28.800	29.960	28.770	-0.710	-2.406%	125.64万	0.00亿	0.000%
2026-07-01	29.310	29.510	29.650	28.370	0.000	0.000%	162.94万	0.00亿	0.000%
2026-06-30	28.290	29.510	29.770	27.810	0.760	2.643%	232.90万	0.00亿	0.000%
2026-06-29	26.100	28.750	28.960	25.560	2.320	8.778%	274.26万	0.00亿	0.000%
2026-06-26	27.180	26.430	28.320	26.360	-0.600	-2.220%	195.97万	0.00亿	0.000%
2026-06-25	27.200	27.030	27.700	26.180	-0.420	-1.530%	268.86万	0.00亿	0.000%
2026-06-24	29.900	27.450	30.200	27.170	-2.540	-8.469%	382.47万	0.00亿	0.000%
2026-06-23	26.750	29.990	29.990	26.530	3.090	11.487%	500.52万	0.00亿	0.000%
2026-06-22	24.290	26.900	27.500	23.900	2.860	11.897%	336.96万	0.00亿	0.000%
2026-06-18	23.870	24.040	24.280	23.560	0.110	0.460%	57.83万	0.00亿	0.000%
2026-06-17	24.400	23.930	24.610	23.800	-0.730	-2.960%	55.27万	0.00亿	0.000%
2026-06-16	24.970	24.660	24.970	24.350	-0.250	-1.004%	72.18万	0.00亿	0.000%
2026-06-15	25.180	24.910	25.300	24.750	-0.170	-0.678%	66.41万	0.00亿	0.000%
2026-06-12	24.190	25.080	25.080	23.820	1.110	4.631%	97.12万	0.00亿	0.000%
2026-06-11	23.850	23.970	24.790	23.630	-0.230	-0.950%	61.19万	0.00亿	0.000%
2026-06-10	24.180	24.200	24.500	23.800	-0.250	-1.022%	73.21万	0.00亿	0.000%
2026-06-09	24.050	24.450	24.880	23.700	0.490	2.045%	91.71万	0.00亿	0.000%
2026-06-08	24.300	23.960	24.680	23.510	-0.590	-2.403%	85.02万	0.00亿	0.000%
2026-06-05	24.570	24.550	24.870	23.920	-0.030	-0.122%	82.04万	0.00亿	0.000%
2026-06-04	25.190	24.580	25.200	24.300	-0.605	-2.402%	80.39万	0.00亿	0.000%
2026-06-03	25.325	25.185	25.395	24.765	-0.270	-1.061%	78.46万	0.00亿	0.000%
2026-06-02	26.045	25.455	26.055	25.295	-0.430	-1.661%	74.08万	0.00亿	0.000%
2026-06-01	25.595	25.885	26.165	25.475	0.150	0.583%	66.47万	0.00亿	0.000%
2026-05-29	26.345	25.735	26.855	25.555	-0.610	-2.315%	75.92万	0.00亿	0.000%
2026-05-28	25.945	26.345	26.475	25.765	0.280	1.074%	83.27万	0.00亿	0.000%
2026-05-27	26.815	26.065	26.825	25.855	-0.720	-2.688%	108.19万	0.00亿	0.000%
2026-05-26	27.425	26.785	27.655	26.495	-0.840	-3.041%	101.38万	0.00亿	0.000%
2026-05-25	28.125	27.625	28.345	27.405	-0.530	-1.882%	95.41万	0.00亿	0.000%
2026-05-22	27.645	28.155	28.335	27.265	0.690	2.512%	85.75万	0.00亿	0.000%
2026-05-21	28.065	27.465	28.455	27.435	-0.690	-2.451%	100.78万	0.00亿	0.000%
2026-05-20	28.045	28.155	28.425	27.355	0.110	0.392%	118.83万	0.00亿	0.000%
2026-05-19	27.755	28.045	28.145	27.625	0.450	1.631%	85.03万	0.00亿	0.000%
2026-05-18	27.935	27.595	27.935	27.385	-0.320	-1.146%	99.05万	0.00亿	0.000%
2026-05-15	27.805	27.915	28.105	27.645	0.010	0.036%	116.43万	0.00亿	0.000%
2026-05-14	28.245	27.905	28.455	27.735	-0.290	-1.029%	102.32万	0.00亿	0.000%
2026-05-13	28.665	28.195	28.735	28.055	-0.470	-1.640%	157.58万	0.00亿	0.000%
2026-05-12	30.005	28.665	30.005	28.565	-1.300	-4.338%	216.16万	0.00亿	0.000%
2026-05-11	30.015	29.965	30.245	29.355	0.000	0.000%	218.14万	0.00亿	0.000%
2026-05-08	30.375	29.965	30.375	29.845	-0.410	-1.350%	156.19万	0.00亿	0.000%
2026-05-07	30.735	30.375	30.735	30.095	0.000	0.000%	90.08万	0.00亿	0.000%
2026-05-06	30.545	30.375	30.575	29.795	0.550	1.844%	138.44万	0.00亿	0.000%
2026-04-30	29.995	29.825	30.135	29.535	-0.170	-0.567%	106.68万	0.00亿	0.000%
2026-04-29	29.855	29.995	30.515	29.745	-0.100	-0.332%	99.60万	0.00亿	0.000%
2026-04-28	30.875	30.095	31.175	29.955	-0.780	-2.526%	152.71万	0.00亿	0.000%
2026-04-27	31.345	30.875	32.265	30.545	-0.980	-3.076%	232.81万	0.00亿	0.000%
2026-04-24	29.705	31.855	32.735	28.905	2.230	7.527%	344.47万	0.00亿	0.000%
2026-04-23	29.985	29.625	30.035	29.325	-0.370	-1.234%	74.42万	0.00亿	0.000%
2026-04-22	29.715	29.995	30.145	29.365	0.250	0.840%	113.88万	0.00亿	0.000%
2026-04-21	30.225	29.745	30.505	29.595	-0.480	-1.588%	123.48万	0.00亿	0.000%
2026-04-20	30.385	30.225	30.745	29.955	0.130	0.432%	106.47万	0.00亿	0.000%
2026-04-17	29.285	30.095	30.725	29.125	0.770	2.626%	178.23万	0.00亿	0.000%
2026-04-16	29.165	29.325	29.405	28.735	0.400	1.383%	92.51万	0.00亿	0.000%
2026-04-15	29.225	28.925	29.515	28.765	0.000	0.000%	106.35万	0.00亿	0.000%
2026-04-14	29.095	28.925	29.335	28.575	0.080	0.277%	111.15万	0.00亿	0.000%
2026-04-13	29.255	28.845	29.255	28.395	-0.400	-1.368%	106.45万	0.00亿	0.000%
2026-04-10	29.655	29.245	29.925	29.245	-0.360	-1.216%	95.92万	0.00亿	0.000%
2026-04-09	30.295	29.605	30.295	29.445	-0.720	-2.374%	85.16万	0.00亿	0.000%
2026-04-08	29.565	30.325	30.345	29.305	1.210	4.156%	128.89万	0.00亿	0.000%
2026-04-07	28.585	29.115	29.205	28.425	0.000	0.000%	98.51万	0.00亿	0.000%
2026-04-03	29.435	28.415	29.505	28.275	0.000	0.000%	88.84万	0.00亿	0.000%
2026-04-02	29.735	29.325	30.105	29.165	0.000	0.000%	79.53万	0.00亿	0.000%
2026-04-01	29.705	29.735	30.065	29.255	0.000	0.000%	140.38万	0.00亿	0.000%