赛恩斯（688480）历史行情

以下为赛恩斯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
2026-10-08	65.360	62.850	65.500	62.160	-2.650	-4.046%	77.30万	0.49亿	0.796%
2026-10-07	65.450	65.500	66.480	64.890	0.050	0.076%	49.67万	0.33亿	0.512%
2026-10-06	65.450	65.500	66.480	64.890	0.050	0.076%	49.67万	0.33亿	0.512%
2026-10-05	65.450	65.500	66.480	64.890	0.050	0.076%	49.67万	0.33亿	0.512%
2026-10-02	65.450	65.500	66.480	64.890	0.050	0.076%	49.67万	0.33亿	0.512%
2026-10-01	65.450	65.500	66.480	64.890	0.050	0.076%	49.67万	0.33亿	0.512%
2026-09-30	65.450	65.500	66.480	64.890	0.050	0.076%	49.67万	0.00亿	0.000%
2026-09-29	65.670	65.450	66.010	63.980	0.650	1.003%	52.06万	0.00亿	0.000%
2026-09-28	70.000	64.800	70.000	64.520	-5.200	-7.429%	144.26万	0.00亿	0.000%
2026-09-27	70.600	70.000	70.800	69.360	-0.600	-0.850%	70.63万	0.49亿	0.727%
2026-09-24	70.600	70.000	70.800	69.360	-0.600	-0.850%	70.63万	0.00亿	0.000%
2026-09-23	71.500	70.600	71.770	70.200	-0.600	-0.843%	60.29万	0.00亿	0.000%
2026-09-22	71.360	71.200	71.500	69.500	1.350	1.933%	119.74万	0.00亿	0.000%
2026-09-21	69.310	69.850	71.300	68.850	0.250	0.359%	101.76万	0.00亿	0.000%
2026-09-18	67.880	69.600	69.720	67.700	2.650	3.958%	118.72万	0.00亿	0.000%
2026-09-17	69.210	66.950	69.330	66.380	-2.360	-3.405%	221.07万	0.00亿	0.000%
2026-09-16	66.280	69.310	70.050	66.200	2.520	3.773%	271.23万	0.00亿	0.000%
2026-09-15	66.720	66.790	67.880	65.740	-0.710	-1.052%	150.71万	0.00亿	0.000%
2026-09-14	67.410	67.500	68.290	65.020	1.400	2.118%	108.75万	0.00亿	0.000%
2026-09-11	67.890	66.100	68.730	64.400	-3.170	-4.576%	117.64万	0.00亿	0.000%
2026-09-10	70.050	69.270	71.390	68.810	-2.110	-2.956%	51.83万	0.00亿	0.000%
2026-09-09	71.150	71.380	71.720	70.290	0.370	0.521%	49.62万	0.00亿	0.000%
2026-09-08	70.620	71.010	71.770	69.900	0.410	0.581%	67.76万	0.00亿	0.000%
2026-09-07	70.200	70.600	71.290	70.120	0.490	0.699%	53.99万	0.00亿	0.000%
2026-09-04	73.400	70.110	74.490	69.900	-2.490	-3.430%	91.15万	0.00亿	0.000%
2026-09-03	73.830	72.600	73.950	71.800	0.580	0.805%	94.85万	0.00亿	0.000%
2026-09-02	72.800	72.020	72.880	70.010	-1.040	-1.423%	112.64万	0.00亿	0.000%
2026-09-01	74.140	73.060	74.950	72.210	-1.750	-2.339%	78.01万	0.00亿	0.000%
2026-08-31	73.900	74.810	75.100	72.230	0.910	1.231%	93.94万	0.00亿	0.000%
2026-08-28	75.950	73.900	76.280	73.890	-1.300	-1.729%	67.60万	0.00亿	0.000%
2026-08-27	74.400	75.200	76.200	73.500	1.040	1.402%	67.15万	0.00亿	0.000%
2026-08-26	74.990	74.160	75.750	73.290	-0.840	-1.120%	61.95万	0.00亿	0.000%
2026-08-25	76.050	75.000	76.960	73.700	-2.680	-3.450%	100.65万	0.00亿	0.000%
2026-08-24	79.050	77.680	79.050	76.100	-2.200	-2.754%	94.67万	0.00亿	0.000%
2026-08-21	75.620	79.880	79.980	75.270	3.080	4.010%	101.99万	0.00亿	0.000%
2026-08-20	76.500	76.800	80.250	75.890	0.710	0.933%	116.09万	0.00亿	0.000%
2026-08-19	81.750	76.090	82.270	75.600	-5.510	-6.752%	130.56万	0.00亿	0.000%
2026-08-18	82.050	81.600	84.000	80.500	-0.980	-1.187%	61.95万	0.00亿	0.000%
2026-08-17	80.250	82.580	83.000	79.650	2.280	2.839%	87.19万	0.00亿	0.000%
2026-08-14	81.260	80.300	82.000	80.000	-0.550	-0.680%	72.20万	0.00亿	0.000%
2026-08-13	81.670	80.850	84.620	80.850	-0.010	-0.012%	164.16万	0.00亿	0.000%
2026-08-12	79.260	80.860	82.320	79.260	1.360	1.711%	95.99万	0.00亿	0.000%
2026-08-11	79.000	79.500	82.940	79.000	-2.730	-3.320%	110.03万	0.00亿	0.000%
2026-08-10	80.670	82.230	82.980	80.010	1.430	1.770%	116.28万	0.00亿	0.000%
2026-08-07	78.530	80.800	83.000	78.180	1.320	1.661%	117.50万	0.00亿	0.000%
2026-08-06	80.000	79.480	84.190	78.800	0.730	0.927%	202.35万	0.00亿	0.000%
2026-08-05	74.870	78.750	79.490	74.150	3.600	4.790%	148.72万	0.00亿	0.000%
2026-08-04	74.400	75.150	76.800	73.050	0.660	0.886%	89.92万	0.00亿	0.000%
2026-08-03	72.120	74.490	74.930	71.250	2.370	3.286%	110.51万	0.00亿	0.000%
2026-07-31	69.500	72.120	74.800	69.500	4.100	6.028%	170.07万	0.00亿	0.000%
2026-07-30	70.740	68.020	70.950	65.850	-3.080	-4.332%	143.17万	0.00亿	0.000%
2026-07-29	71.500	71.100	72.580	69.500	-0.990	-1.373%	97.42万	0.00亿	0.000%
2026-07-28	70.730	72.090	76.480	70.000	0.690	0.966%	158.11万	0.00亿	0.000%
2026-07-27	68.810	71.400	72.180	67.900	1.900	2.734%	105.28万	0.00亿	0.000%
2026-07-24	69.800	69.500	71.290	67.880	-2.350	-3.271%	113.35万	0.00亿	0.000%
2026-07-23	67.890	71.850	72.780	67.890	1.730	2.467%	141.72万	0.00亿	0.000%
2026-07-22	68.000	70.120	73.490	67.660	1.640	2.395%	198.00万	0.00亿	0.000%
2026-07-21	64.640	68.480	69.630	61.000	3.760	5.810%	228.39万	0.00亿	0.000%
2026-07-20	67.440	64.720	70.800	63.260	-3.120	-4.599%	254.70万	0.00亿	0.000%
2026-07-17	73.080	67.840	74.010	67.700	-9.170	-11.908%	339.59万	0.00亿	0.000%
2026-07-16	77.700	77.010	80.500	75.300	-0.490	-0.632%	252.16万	0.00亿	0.000%
2026-07-15	77.900	77.500	79.700	76.310	1.530	2.014%	222.33万	0.00亿	0.000%
2026-07-14	73.270	75.970	77.060	72.110	1.510	2.028%	169.06万	0.00亿	0.000%
2026-07-13	82.580	74.460	85.470	74.400	-9.540	-11.357%	233.86万	0.00亿	0.000%
2026-07-10	78.160	84.000	88.560	75.670	7.020	9.119%	398.87万	0.00亿	0.000%
2026-07-09	78.890	76.980	78.890	72.400	-0.020	-0.026%	209.91万	0.00亿	0.000%
2026-07-08	81.810	77.000	81.810	76.680	-4.810	-5.879%	138.06万	0.00亿	0.000%
2026-07-07	81.690	81.810	83.310	79.220	0.130	0.159%	189.59万	0.00亿	0.000%
2026-07-06	87.300	81.680	88.310	81.370	-4.870	-5.627%	180.82万	0.00亿	0.000%
2026-07-03	85.000	86.550	90.800	84.010	2.020	2.390%	262.97万	0.00亿	0.000%
2026-07-02	85.080	84.530	88.740	83.330	-1.550	-1.801%	183.54万	0.00亿	0.000%
2026-07-01	87.590	86.080	88.300	84.800	-1.510	-1.724%	133.41万	0.00亿	0.000%
2026-06-30	86.000	87.590	88.150	85.000	0.900	1.038%	178.68万	0.00亿	0.000%
2026-06-29	90.600	86.690	91.050	84.000	-3.000	-3.345%	265.75万	0.00亿	0.000%
2026-06-26	91.680	89.690	92.380	88.600	-1.990	-2.171%	165.12万	0.00亿	0.000%
2026-06-25	95.820	91.680	95.820	90.270	-3.910	-4.090%	241.71万	0.00亿	0.000%
2026-06-24	96.490	95.590	97.950	94.050	-1.960	-2.009%	186.68万	0.00亿	0.000%
2026-06-23	98.900	97.550	100.800	94.990	-1.340	-1.355%	251.99万	0.00亿	0.000%
2026-06-22	99.530	98.890	100.210	96.000	-0.640	-0.643%	218.00万	0.00亿	0.000%
2026-06-18	98.250	99.530	101.380	98.000	0.930	0.943%	172.98万	0.00亿	0.000%
2026-06-17	96.930	98.600	100.960	96.380	1.530	1.576%	212.64万	0.00亿	0.000%
2026-06-16	100.080	97.070	101.080	96.800	-3.510	-3.490%	271.76万	0.00亿	0.000%
2026-06-15	98.760	100.580	102.950	97.480	4.160	4.314%	371.24万	0.00亿	0.000%
2026-06-12	91.650	96.420	98.730	91.380	5.830	6.436%	281.79万	0.00亿	0.000%
2026-06-11	87.740	90.590	91.070	85.930	2.610	2.967%	146.74万	0.00亿	0.000%
2026-06-10	86.580	87.980	88.280	85.160	0.600	0.687%	146.82万	0.00亿	0.000%
2026-06-09	85.410	87.380	88.060	84.040	3.340	3.974%	166.67万	0.00亿	0.000%
2026-06-08	85.580	84.040	88.170	81.580	-6.070	-6.736%	234.92万	0.00亿	0.000%
2026-06-05	90.580	90.110	92.380	88.930	-1.490	-1.627%	142.98万	0.00亿	0.000%
2026-06-04	90.640	91.600	93.080	89.580	-0.660	-0.715%	125.17万	0.00亿	0.000%
2026-06-03	92.900	92.260	95.710	91.000	-0.050	-0.054%	179.64万	0.00亿	0.000%
2026-06-02	91.580	92.310	94.570	90.160	1.000	1.095%	170.14万	0.00亿	0.000%
2026-06-01	98.630	91.310	99.580	91.250	-6.580	-6.722%	228.54万	0.00亿	0.000%
2026-05-29	103.180	97.890	104.860	96.930	-5.210	-5.053%	271.53万	0.00亿	0.000%
2026-05-28	98.590	103.100	105.020	96.580	4.380	4.437%	243.83万	0.00亿	0.000%
2026-05-27	106.180	98.720	107.080	98.190	-7.290	-6.877%	296.82万	0.00亿	0.000%
2026-05-26	102.460	106.010	107.290	101.780	2.520	2.435%	276.40万	0.00亿	0.000%
2026-05-25	98.580	103.490	104.010	98.550	5.910	6.057%	292.71万	0.00亿	0.000%
2026-05-22	91.450	97.580	99.100	91.080	6.140	6.715%	242.87万	0.00亿	0.000%
2026-05-21	94.580	91.440	97.580	91.080	-2.520	-2.682%	276.02万	0.00亿	0.000%
2026-05-20	93.080	93.960	94.070	89.780	1.490	1.611%	198.81万	0.00亿	0.000%
2026-05-19	92.430	92.470	93.080	88.870	0.040	0.043%	260.36万	0.00亿	0.000%
2026-05-18	98.580	92.430	98.580	91.800	-6.730	-6.787%	377.23万	0.00亿	0.000%
2026-05-15	99.080	99.160	102.480	97.580	0.580	0.588%	297.73万	0.00亿	0.000%
2026-05-14	103.460	98.580	103.460	98.580	-5.050	-4.873%	286.73万	0.00亿	0.000%
2026-05-13	104.370	103.630	105.920	102.660	-0.390	-0.375%	239.64万	0.00亿	0.000%
2026-05-12	112.630	104.020	114.460	101.860	-8.560	-7.603%	464.01万	0.00亿	0.000%
2026-05-11	108.610	112.580	112.690	105.600	3.970	3.655%	380.72万	0.00亿	0.000%
2026-05-08	103.080	108.610	110.590	102.180	3.620	3.448%	388.78万	0.00亿	0.000%
2026-05-07	99.280	104.990	105.130	99.240	5.710	5.751%	335.78万	0.00亿	0.000%
2026-05-06	98.580	99.280	103.010	97.610	1.890	1.941%	350.85万	0.00亿	0.000%
2026-04-30	93.690	97.390	99.540	93.580	2.710	2.862%	355.55万	0.00亿	0.000%
2026-04-29	88.780	94.680	98.460	88.180	5.500	6.167%	411.01万	0.00亿	0.000%
2026-04-28	91.680	89.180	91.680	88.440	-2.060	-2.258%	229.17万	0.00亿	0.000%
2026-04-27	92.300	91.240	94.160	88.600	-0.430	-0.469%	285.18万	0.00亿	0.000%
2026-04-24	90.580	91.670	93.080	88.380	0.120	0.131%	329.66万	0.00亿	0.000%
2026-04-23	95.570	91.550	99.380	89.780	-3.350	-3.530%	469.47万	0.00亿	0.000%
2026-04-22	99.280	94.900	99.330	93.980	-4.760	-4.776%	444.50万	0.00亿	0.000%
2026-04-21	101.230	99.660	103.280	96.180	0.420	0.423%	590.20万	0.00亿	0.000%
2026-04-20	84.910	99.240	101.130	83.190	14.420	17.001%	797.84万	0.00亿	0.000%
2026-04-17	86.440	84.820	87.940	84.300	-2.530	-2.896%	300.51万	0.00亿	0.000%
2026-04-16	85.250	87.350	88.580	84.180	2.500	2.946%	305.89万	0.00亿	0.000%
2026-04-15	88.080	84.850	91.180	83.590	-1.730	-1.998%	365.86万	0.00亿	0.000%
2026-04-14	85.580	86.580	88.780	83.580	1.510	1.775%	295.19万	0.00亿	0.000%
2026-04-13	87.490	85.070	87.490	82.660	-2.420	-2.766%	332.94万	0.00亿	0.000%
2026-04-10	85.180	87.490	90.570	83.650	0.000	0.000%	434.76万	0.00亿	0.000%
2026-04-09	87.360	84.280	87.540	83.280	0.000	0.000%	415.10万	0.00亿	0.000%
2026-04-08	88.580	88.380	91.800	84.240	0.000	0.000%	575.96万	0.00亿	0.000%
2026-04-07	75.970	78.580	80.780	75.970	0.000	0.000%	283.94万	0.00亿	0.000%
2026-04-03	80.100	76.680	80.490	76.630	0.000	0.000%	233.74万	0.00亿	0.000%
2026-04-02	81.900	79.480	87.040	78.720	0.000	0.000%	488.78万	0.00亿	0.000%
2026-04-01	80.270	84.030	84.570	79.430	0.000	0.000%	454.82万	0.00亿	0.000%