赛特新材（688398）历史行情

以下为赛特新材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
2026-10-07	22.810	22.130	23.480	22.100	-0.680	-2.981%	131.93万	0.30亿	0.786%
2026-10-06	22.810	22.130	23.480	22.100	-0.680	-2.981%	131.93万	0.30亿	0.786%
2026-10-05	22.810	22.130	23.480	22.100	-0.680	-2.981%	131.93万	0.30亿	0.786%
2026-10-02	22.810	22.130	23.480	22.100	-0.680	-2.981%	131.93万	0.30亿	0.786%
2026-10-01	22.810	22.130	23.480	22.100	-0.680	-2.981%	131.93万	0.30亿	0.786%
2026-09-30	22.810	22.130	23.480	22.100	-0.680	-2.981%	131.93万	0.00亿	0.000%
2026-09-29	22.750	22.810	23.090	22.480	0.130	0.573%	130.93万	0.00亿	0.000%
2026-09-28	23.910	22.680	24.090	22.620	-0.890	-3.776%	174.21万	0.00亿	0.000%
2026-09-27	23.550	23.570	24.090	22.910	0.110	0.469%	194.23万	0.46亿	1.157%
2026-09-24	23.550	23.570	24.090	22.910	0.110	0.469%	194.23万	0.00亿	0.000%
2026-09-23	23.200	23.460	23.780	22.320	0.280	1.208%	270.80万	0.00亿	0.000%
2026-09-22	24.260	23.180	24.400	23.040	-0.880	-3.658%	387.97万	0.00亿	0.000%
2026-09-21	25.100	24.060	25.380	23.900	0.240	1.008%	466.92万	0.00亿	0.000%
2026-09-18	22.110	23.820	23.900	21.800	2.090	9.618%	378.97万	0.00亿	0.000%
2026-09-17	21.530	21.730	22.150	21.020	0.410	1.923%	278.96万	0.00亿	0.000%
2026-09-16	19.730	21.320	21.620	19.730	1.440	7.243%	288.71万	0.00亿	0.000%
2026-09-15	20.430	19.880	20.580	19.840	-0.580	-2.835%	113.58万	0.00亿	0.000%
2026-09-14	20.130	20.460	20.800	19.850	0.190	0.937%	161.24万	0.00亿	0.000%
2026-09-11	20.390	20.270	20.620	20.010	-0.070	-0.344%	122.83万	0.00亿	0.000%
2026-09-10	20.400	20.340	20.470	20.000	-0.140	-0.684%	73.01万	0.00亿	0.000%
2026-09-09	20.600	20.480	20.650	20.070	0.170	0.837%	111.95万	0.00亿	0.000%
2026-09-08	20.470	20.310	21.470	20.310	-0.100	-0.490%	159.11万	0.00亿	0.000%
2026-09-07	19.800	20.410	20.710	19.800	0.580	2.925%	107.16万	0.00亿	0.000%
2026-09-04	20.160	19.830	20.630	19.710	-0.260	-1.294%	97.57万	0.00亿	0.000%
2026-09-03	20.480	20.090	20.550	19.960	-0.200	-0.986%	76.03万	0.00亿	0.000%
2026-09-02	20.160	20.290	20.400	19.730	-0.010	-0.049%	131.20万	0.00亿	0.000%
2026-09-01	20.910	20.300	20.910	20.300	-0.510	-2.451%	102.48万	0.00亿	0.000%
2026-08-31	20.080	20.810	20.980	20.010	0.560	2.765%	192.08万	0.00亿	0.000%
2026-08-28	20.510	20.250	20.900	20.180	-0.100	-0.491%	133.23万	0.00亿	0.000%
2026-08-27	20.320	20.350	20.480	20.030	0.090	0.444%	110.94万	0.00亿	0.000%
2026-08-26	20.950	20.260	20.950	20.080	-0.550	-2.643%	109.84万	0.00亿	0.000%
2026-08-25	19.740	20.810	21.180	19.490	0.980	4.942%	300.89万	0.00亿	0.000%
2026-08-24	21.330	19.830	21.630	19.650	-1.540	-7.206%	165.13万	0.00亿	0.000%
2026-08-21	21.290	21.370	21.590	20.620	0.150	0.707%	133.87万	0.00亿	0.000%
2026-08-20	20.700	21.220	21.270	20.510	0.660	3.210%	138.55万	0.00亿	0.000%
2026-08-19	22.200	20.560	22.200	20.500	-1.540	-6.968%	234.64万	0.00亿	0.000%
2026-08-18	21.950	22.100	22.630	21.840	0.120	0.546%	208.89万	0.00亿	0.000%
2026-08-17	20.830	21.980	21.990	20.630	1.240	5.979%	212.18万	0.00亿	0.000%
2026-08-14	21.040	20.740	21.040	20.510	0.220	1.072%	125.19万	0.00亿	0.000%
2026-08-13	20.800	20.520	21.190	20.520	-0.470	-2.239%	110.71万	0.00亿	0.000%
2026-08-12	20.670	20.990	21.210	20.530	0.320	1.548%	107.92万	0.00亿	0.000%
2026-08-11	20.800	20.670	20.920	20.420	-0.050	-0.241%	100.54万	0.00亿	0.000%
2026-08-10	20.830	20.720	20.930	20.270	-0.030	-0.145%	126.82万	0.00亿	0.000%
2026-08-07	20.730	20.750	20.930	20.230	0.030	0.145%	118.01万	0.00亿	0.000%
2026-08-06	20.570	20.720	20.850	20.380	0.070	0.339%	81.20万	0.00亿	0.000%
2026-08-05	20.600	20.650	20.850	20.390	0.250	1.225%	109.99万	0.00亿	0.000%
2026-08-04	20.150	20.400	20.650	19.810	0.460	2.307%	140.59万	0.00亿	0.000%
2026-08-03	18.800	19.940	20.030	18.520	1.190	6.347%	279.00万	0.00亿	0.000%
2026-07-31	19.280	18.750	19.510	18.750	0.050	0.267%	150.59万	0.00亿	0.000%
2026-07-30	19.110	18.700	19.480	18.400	-0.490	-2.553%	174.73万	0.00亿	0.000%
2026-07-29	19.340	19.190	19.510	18.730	-0.250	-1.286%	166.16万	0.00亿	0.000%
2026-07-28	20.680	19.440	20.890	19.420	-1.220	-5.905%	187.60万	0.00亿	0.000%
2026-07-27	18.670	20.660	20.660	18.490	1.610	8.451%	237.18万	0.00亿	0.000%
2026-07-24	19.590	19.050	19.590	18.950	-0.390	-2.006%	120.32万	0.00亿	0.000%
2026-07-23	18.780	19.440	19.500	18.760	0.380	1.994%	210.59万	0.00亿	0.000%
2026-07-22	19.710	19.060	19.980	18.940	-0.790	-3.980%	247.70万	0.00亿	0.000%
2026-07-21	20.100	19.850	20.700	18.060	-0.390	-1.927%	574.61万	0.00亿	0.000%
2026-07-20	22.110	20.240	22.340	19.800	-1.870	-8.458%	365.82万	0.00亿	0.000%
2026-07-17	23.030	22.110	23.030	21.810	-0.900	-3.911%	185.74万	0.00亿	0.000%
2026-07-16	23.400	23.010	23.700	22.500	-0.550	-2.334%	188.60万	0.00亿	0.000%
2026-07-15	24.060	23.560	24.080	22.940	-0.170	-0.716%	131.69万	0.00亿	0.000%
2026-07-14	23.250	23.730	24.200	22.630	0.750	3.264%	232.38万	0.00亿	0.000%
2026-07-13	25.220	22.980	25.600	22.590	-2.900	-11.206%	403.84万	0.00亿	0.000%
2026-07-10	25.250	25.880	26.750	25.180	0.580	2.292%	182.58万	0.00亿	0.000%
2026-07-09	24.780	25.300	25.670	24.480	0.480	1.934%	210.13万	0.00亿	0.000%
2026-07-08	25.260	24.820	25.540	24.010	-0.730	-2.857%	224.28万	0.00亿	0.000%
2026-07-07	24.530	25.550	26.630	24.510	0.850	3.441%	331.85万	0.00亿	0.000%
2026-07-06	25.320	24.700	25.760	23.760	-0.460	-1.828%	241.57万	0.00亿	0.000%
2026-07-03	25.340	25.160	25.660	24.700	0.170	0.680%	140.28万	0.00亿	0.000%
2026-07-02	25.000	24.990	25.560	24.600	-0.440	-1.730%	199.77万	0.00亿	0.000%
2026-07-01	26.080	25.430	26.240	25.000	-0.480	-1.853%	244.74万	0.00亿	0.000%
2026-06-30	26.000	25.910	26.470	25.570	-0.590	-2.226%	167.18万	0.00亿	0.000%
2026-06-29	26.610	26.500	27.150	25.870	-0.150	-0.563%	238.23万	0.00亿	0.000%
2026-06-26	27.090	26.650	27.500	26.450	-0.810	-2.950%	229.27万	0.00亿	0.000%
2026-06-25	28.000	27.460	28.110	26.880	-0.100	-0.363%	357.81万	0.00亿	0.000%
2026-06-24	26.460	27.560	27.870	26.460	0.380	1.398%	315.99万	0.00亿	0.000%
2026-06-23	27.390	27.180	27.770	26.880	-0.010	-0.037%	295.72万	0.00亿	0.000%
2026-06-22	26.840	27.190	27.340	25.090	0.160	0.592%	647.38万	0.00亿	0.000%
2026-06-18	25.310	27.030	27.640	25.090	1.650	6.501%	695.47万	0.00亿	0.000%
2026-06-17	26.030	25.380	26.410	25.200	0.010	0.039%	440.82万	0.00亿	0.000%
2026-06-16	24.410	25.370	25.790	24.050	0.910	3.720%	656.75万	0.00亿	0.000%
2026-06-15	29.380	24.460	29.380	23.930	-4.850	-16.547%	1,099.47万	0.00亿	0.000%
2026-06-12	29.650	29.310	30.720	28.620	0.090	0.308%	455.95万	0.00亿	0.000%
2026-06-11	30.230	29.220	30.430	28.810	-0.420	-1.417%	255.01万	0.00亿	0.000%
2026-06-10	28.840	29.640	30.750	28.750	0.600	2.066%	504.54万	0.00亿	0.000%
2026-06-09	27.360	29.040	29.280	27.000	1.590	5.792%	309.01万	0.00亿	0.000%
2026-06-08	27.670	27.450	28.800	27.000	-0.560	-1.999%	251.47万	0.00亿	0.000%
2026-06-05	28.270	28.010	28.790	27.670	-0.430	-1.512%	161.66万	0.00亿	0.000%
2026-06-04	29.000	28.440	29.330	28.380	-0.860	-2.935%	152.12万	0.00亿	0.000%
2026-06-03	29.340	29.300	30.210	28.800	-0.050	-0.170%	306.65万	0.00亿	0.000%
2026-06-02	29.130	29.350	29.730	28.190	0.020	0.068%	261.75万	0.00亿	0.000%
2026-06-01	30.640	29.330	30.690	28.580	-1.350	-4.400%	558.50万	0.00亿	0.000%
2026-05-29	31.650	30.680	33.430	30.390	-0.970	-3.065%	378.38万	0.00亿	0.000%
2026-05-28	32.800	31.650	34.480	31.080	-1.040	-3.181%	419.84万	0.00亿	0.000%
2026-05-27	32.950	32.690	34.400	32.690	-0.460	-1.388%	365.54万	0.00亿	0.000%
2026-05-26	34.280	33.150	35.300	32.450	-1.300	-3.774%	530.32万	0.00亿	0.000%
2026-05-25	33.650	34.450	34.610	33.220	1.460	4.426%	449.50万	0.00亿	0.000%
2026-05-22	32.940	32.990	33.530	32.330	0.280	0.856%	290.15万	0.00亿	0.000%
2026-05-21	34.160	32.710	35.190	31.960	-1.650	-4.802%	358.57万	0.00亿	0.000%
2026-05-20	34.810	34.360	35.350	33.520	-0.440	-1.264%	317.07万	0.00亿	0.000%
2026-05-19	33.420	34.800	34.900	33.050	1.520	4.567%	369.24万	0.00亿	0.000%
2026-05-18	31.720	33.280	33.550	31.150	1.560	4.918%	352.89万	0.00亿	0.000%
2026-05-15	31.690	31.720	32.690	31.490	-0.190	-0.595%	249.71万	0.00亿	0.000%
2026-05-14	32.660	31.910	34.930	30.650	-0.920	-2.802%	504.05万	0.00亿	0.000%
2026-05-13	32.950	32.830	33.490	31.560	-0.120	-0.364%	374.39万	0.00亿	0.000%
2026-05-12	34.220	32.950	34.400	32.630	-1.190	-3.486%	333.76万	0.00亿	0.000%
2026-05-11	34.780	34.140	35.390	33.330	-0.160	-0.466%	339.58万	0.00亿	0.000%
2026-05-08	34.070	34.300	35.040	34.070	-0.010	-0.029%	283.62万	0.00亿	0.000%
2026-05-07	33.870	34.310	34.450	32.950	0.560	1.659%	304.81万	0.00亿	0.000%
2026-05-06	32.300	33.750	34.210	31.890	1.890	5.932%	620.24万	0.00亿	0.000%
2026-04-30	29.580	31.860	32.280	29.580	0.080	0.252%	289.98万	0.00亿	0.000%
2026-04-29	31.160	31.780	32.240	30.750	-0.030	-0.094%	385.61万	0.00亿	0.000%
2026-04-28	31.570	31.810	32.490	31.390	-0.340	-1.058%	424.67万	0.00亿	0.000%
2026-04-27	28.620	32.150	32.450	28.290	2.620	8.872%	716.19万	0.00亿	0.000%
2026-04-24	30.080	29.530	32.040	29.330	-1.050	-3.434%	623.14万	0.00亿	0.000%
2026-04-23	30.450	30.580	30.750	29.670	0.140	0.460%	271.20万	0.00亿	0.000%
2026-04-22	29.030	30.440	31.100	29.000	1.330	4.569%	475.94万	0.00亿	0.000%
2026-04-21	28.770	29.110	29.410	27.950	0.500	1.748%	274.56万	0.00亿	0.000%
2026-04-20	27.840	28.610	28.650	27.700	0.660	2.361%	262.23万	0.00亿	0.000%
2026-04-17	27.830	27.950	28.050	27.470	0.400	1.452%	239.69万	0.00亿	0.000%
2026-04-16	27.710	27.550	27.870	26.870	-0.360	-1.290%	297.59万	0.00亿	0.000%
2026-04-15	27.450	27.910	28.200	26.940	0.390	1.417%	297.72万	0.00亿	0.000%
2026-04-14	27.460	27.520	28.780	26.930	0.220	0.806%	480.72万	0.00亿	0.000%
2026-04-13	25.820	27.300	27.750	25.510	1.180	4.518%	609.40万	0.00亿	0.000%
2026-04-10	24.190	26.120	26.710	24.140	0.000	0.000%	421.95万	0.00亿	0.000%
2026-04-09	24.010	24.210	24.500	23.800	0.000	0.000%	137.64万	0.00亿	0.000%
2026-04-08	23.750	24.180	24.270	23.750	0.000	0.000%	165.97万	0.00亿	0.000%
2026-04-07	23.600	23.570	23.980	23.450	0.000	0.000%	91.75万	0.00亿	0.000%
2026-04-03	23.580	23.600	23.880	23.340	0.000	0.000%	151.63万	0.00亿	0.000%
2026-04-02	24.250	23.580	24.250	23.190	0.000	0.000%	157.52万	0.00亿	0.000%
2026-04-01	24.150	24.120	24.220	23.660	0.000	0.000%	116.63万	0.00亿	0.000%