赛特新材

688398
🏛️ 中国 →
19.01
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 16.65 17.06 16.34 16.49 1.1M
2022-12-29 16.45 16.72 16.20 16.65 1.0M
2022-12-28 16.72 16.72 16.26 16.30 0.7M
2022-12-27 17.03 17.24 15.98 16.78 1.8M
2022-12-26 16.25 17.02 16.10 16.72 1.0M
2022-12-23 16.20 16.79 16.17 16.49 0.5M
2022-12-22 16.87 17.03 16.31 16.45 0.7M
2022-12-21 16.80 17.27 16.74 16.86 0.8M
2022-12-20 17.08 17.60 16.74 16.98 0.9M
2022-12-19 17.22 17.57 16.66 17.23 1.0M
2022-12-16 18.07 18.12 17.21 17.22 1.2M
2022-12-15 18.29 18.54 18.07 18.07 0.9M
2022-12-14 18.80 18.80 18.15 18.18 1.3M
2022-12-13 19.12 19.12 18.27 18.74 2.0M
2022-12-12 19.36 19.81 18.74 19.03 2.8M
2022-12-09 19.01 19.92 18.60 19.38 3.6M
2022-12-08 19.02 19.49 17.98 18.86 3.9M
2022-12-07 17.88 19.19 17.27 19.03 4.8M
2022-12-06 17.14 17.94 16.79 17.88 2.3M
2022-12-05 17.64 17.84 16.96 17.14 1.5M
2022-12-02 17.98 18.43 17.33 17.44 1.9M
2022-12-01 17.09 18.07 17.09 17.73 2.7M
2022-11-30 17.88 17.88 16.77 17.21 2.5M
2022-11-29 17.93 18.25 17.55 17.60 2.3M
2022-11-28 18.59 18.59 17.77 17.98 3.2M
2022-11-25 19.64 20.29 18.50 18.67 3.5M
2022-11-24 20.02 20.02 18.97 19.61 2.6M
2022-11-23 20.38 20.92 19.49 19.98 5.3M
2022-11-22 18.98 20.85 18.39 20.17 8.2M
2022-11-21 16.78 18.97 16.65 18.64 6.0M
2022-11-18 16.83 17.12 16.30 16.30 1.2M
2022-11-17 16.08 16.99 15.80 16.83 1.2M
2022-11-16 16.16 16.29 15.92 16.01 0.5M
2022-11-15 15.55 16.38 15.55 16.16 1.3M
2022-11-14 15.18 15.59 14.84 15.54 0.9M
2022-11-11 15.33 15.64 15.01 15.03 0.8M
2022-11-10 15.27 15.63 15.05 15.13 0.8M
2022-11-09 15.52 16.01 15.42 15.46 0.5M
2022-11-08 15.95 16.14 15.51 15.62 0.6M
2022-11-07 15.49 16.17 15.48 15.99 1.1M
2022-11-04 15.66 16.40 15.46 15.66 2.2M
2022-11-03 15.10 15.82 14.96 15.66 1.7M
2022-11-02 14.51 15.26 14.33 15.17 1.7M
2022-11-01 13.95 14.72 13.91 14.27 1.0M
2022-10-31 13.85 14.69 13.64 14.03 1.0M
2022-10-28 14.27 14.51 13.96 13.97 1.2M
2022-10-27 14.58 14.72 14.03 14.35 1.1M
2022-10-26 14.04 14.54 13.81 14.37 0.7M
2022-10-25 14.39 14.62 14.06 14.13 0.7M
2022-10-24 14.51 14.87 14.27 14.51 1.2M
2022-10-21 14.69 15.15 14.21 14.51 1.7M
2022-10-20 14.51 14.51 13.86 14.32 0.8M
2022-10-19 14.51 14.72 14.18 14.22 0.6M
2022-10-18 14.88 14.88 14.06 14.27 0.9M
2022-10-17 12.94 14.97 12.84 14.65 2.0M
2022-10-14 12.96 13.22 12.77 13.12 0.5M
2022-10-13 12.60 13.08 12.54 12.75 0.4M
2022-10-12 12.32 12.85 12.04 12.85 0.7M
2022-10-11 12.27 12.56 12.26 12.44 0.3M
2022-10-10 12.33 12.55 12.22 12.40 0.3M
2022-09-30 12.84 13.08 12.38 12.38 0.5M
2022-09-29 13.38 13.55 12.84 12.85 0.6M
2022-09-28 13.71 13.91 13.26 13.33 0.4M
2022-09-27 13.38 13.84 13.38 13.67 0.4M
2022-09-26 13.57 13.74 13.10 13.52 0.4M
2022-09-23 14.04 14.10 13.29 13.46 0.6M
2022-09-22 13.89 14.36 13.82 14.04 0.4M
2022-09-21 14.33 14.36 13.94 14.03 0.5M
2022-09-20 14.43 14.65 14.05 14.25 1.0M
2022-09-19 13.23 14.48 13.16 14.35 2.2M
2022-09-16 13.43 13.61 13.13 13.16 0.6M
2022-09-15 13.94 14.17 13.49 13.56 0.9M
2022-09-14 13.80 14.06 13.64 13.91 0.8M
2022-09-13 13.77 14.11 13.63 13.99 1.0M
2022-09-09 14.41 14.41 13.56 13.75 1.8M
2022-09-08 15.00 15.00 14.33 14.33 1.4M
2022-09-07 14.47 15.32 14.45 14.91 1.5M
2022-09-06 14.89 15.20 14.44 14.47 1.5M
2022-09-05 15.33 15.37 14.58 14.79 0.7M
2022-09-02 14.47 15.46 14.28 15.22 1.9M
2022-09-01 14.91 14.91 14.33 14.51 0.9M
2022-08-31 15.61 15.62 14.48 14.70 2.6M
2022-08-30 16.06 16.24 15.45 15.61 1.2M
2022-08-29 15.22 16.46 14.56 16.11 2.9M
2022-08-26 16.35 16.63 15.34 15.46 2.5M
2022-08-25 18.14 18.68 15.85 16.07 5.2M
2022-08-24 18.43 19.21 17.63 18.03 5.9M
2022-08-23 16.84 19.55 16.84 18.72 7.9M
2022-08-22 16.63 17.36 16.11 17.17 2.8M
2022-08-19 17.01 18.17 16.60 16.62 3.7M
2022-08-18 17.38 17.72 16.80 16.99 4.3M
2022-08-17 15.51 17.72 15.12 17.56 5.4M
2022-08-16 15.46 15.77 15.39 15.51 1.1M
2022-08-15 15.62 16.23 15.54 15.67 1.5M
2022-08-12 16.40 16.51 15.65 15.69 2.1M
2022-08-11 15.27 16.40 15.22 16.40 3.3M
2022-08-10 15.25 15.49 15.02 15.16 1.2M
2022-08-09 14.77 15.45 14.61 15.25 2.5M
2022-08-08 14.33 14.91 13.99 14.77 1.5M
2022-08-05 13.96 14.37 13.87 14.34 1.3M
2022-08-04 13.76 13.97 13.50 13.96 0.9M
2022-08-03 13.50 14.17 13.50 13.57 1.0M
2022-08-02 14.41 14.41 12.69 13.49 1.4M
2022-08-01 13.87 14.33 13.82 14.29 1.0M
2022-07-29 14.50 14.50 13.96 14.00 0.9M
2022-07-28 14.26 14.46 14.04 14.30 1.4M
2022-07-27 13.57 14.48 13.57 14.19 2.4M
2022-07-26 13.66 13.77 13.18 13.44 0.6M
2022-07-25 13.52 13.79 13.37 13.48 0.6M
2022-07-22 13.70 13.75 13.47 13.52 0.8M
2022-07-21 13.85 14.02 13.66 13.70 0.6M
2022-07-20 13.61 14.01 13.61 13.75 0.7M
2022-07-19 14.07 14.07 13.58 13.77 0.9M
2022-07-18 13.54 13.94 13.54 13.84 1.3M
2022-07-15 13.56 13.85 13.25 13.67 1.8M
2022-07-14 12.96 13.94 12.95 13.58 2.5M
2022-07-13 12.47 13.04 12.29 12.90 1.1M
2022-07-12 18.49 18.88 17.92 17.92 0.8M
2022-07-11 18.90 19.31 18.60 18.70 0.5M
2022-07-08 18.90 19.43 18.90 19.07 0.3M
2022-07-07 19.10 19.21 18.83 18.95 0.3M
2022-07-06 18.84 19.55 18.83 19.21 0.5M
2022-07-05 19.31 19.67 18.83 19.00 0.5M
2022-07-04 20.12 20.12 19.29 19.30 0.5M
2022-07-01 19.69 20.00 19.39 19.65 0.6M
2022-06-30 19.67 20.00 19.53 19.69 0.4M
2022-06-29 20.54 20.54 19.69 19.76 0.6M
2022-06-28 20.16 20.60 20.03 20.57 0.8M
2022-06-27 20.61 20.67 20.01 20.16 0.6M
2022-06-24 20.06 20.93 19.90 20.25 1.1M
2022-06-23 19.62 20.06 19.28 19.99 0.9M
2022-06-22 19.69 20.08 19.38 19.41 0.7M
2022-06-21 20.19 20.23 19.46 19.69 1.0M
2022-06-20 19.17 20.17 19.17 20.14 1.6M
2022-06-17 18.97 19.14 18.57 18.93 0.7M
2022-06-16 18.86 19.37 18.84 19.00 0.8M
2022-06-15 19.02 19.21 18.62 18.86 0.8M
2022-06-14 18.90 19.06 18.19 18.79 1.1M
2022-06-13 18.97 19.42 18.93 19.23 0.5M
2022-06-10 18.69 19.19 18.69 19.19 0.5M
2022-06-09 19.59 19.59 18.64 18.77 0.6M
2022-06-08 19.59 19.92 18.92 19.42 1.4M
2022-06-07 20.86 21.03 19.45 19.69 1.8M
2022-06-06 20.21 21.00 20.05 20.86 1.9M
2022-06-02 19.51 20.19 19.10 19.98 1.6M
2022-06-01 19.02 19.50 18.90 19.21 0.6M
2022-05-31 18.75 19.10 18.30 19.10 0.5M
2022-05-30 17.95 19.10 17.95 18.66 0.7M
2022-05-27 18.13 18.46 17.81 18.02 0.3M
2022-05-26 17.76 18.21 17.42 18.15 0.3M
2022-05-25 17.37 17.86 17.36 17.76 0.3M
2022-05-24 18.61 18.81 17.42 17.63 0.7M
2022-05-23 18.62 18.76 18.28 18.69 0.5M
2022-05-20 18.00 18.48 17.95 18.43 0.4M
2022-05-19 18.05 18.19 17.77 18.09 0.3M
2022-05-18 17.81 18.45 17.79 18.15 0.4M
2022-05-17 18.24 18.26 17.65 17.92 0.3M
2022-05-16 18.79 19.09 18.02 18.06 0.4M
2022-05-13 19.17 19.19 18.28 18.57 0.3M
2022-05-12 18.30 18.87 18.20 18.52 0.4M
2022-05-11 18.53 18.80 18.40 18.54 0.8M
2022-05-10 17.95 18.59 17.68 18.30 0.6M
2022-05-09 17.33 18.47 17.32 18.30 0.4M
2022-05-06 17.69 18.11 17.33 17.79 0.4M
2022-05-05 18.41 18.68 17.66 18.21 0.8M
2022-04-29 18.23 18.82 17.77 18.72 0.5M
2022-04-28 18.01 18.61 17.63 18.22 0.3M
2022-04-27 16.90 18.48 16.55 18.24 0.8M
2022-04-26 18.63 18.90 17.42 17.76 0.3M
2022-04-25 19.85 19.92 18.57 18.63 0.6M
2022-04-22 19.89 20.17 19.61 19.98 0.4M
2022-04-21 20.77 20.95 19.73 19.91 0.7M
2022-04-20 21.65 21.83 20.90 21.08 0.5M
2022-04-19 21.52 21.99 21.20 21.36 0.4M
2022-04-18 21.06 21.94 20.99 21.57 0.3M
2022-04-15 22.16 22.16 21.16 21.48 0.4M
2022-04-14 22.12 22.76 21.74 22.07 0.7M
2022-04-13 23.34 23.34 22.04 22.12 0.8M
2022-04-12 23.09 23.37 22.35 23.11 0.6M
2022-04-11 23.87 24.14 22.83 22.95 0.5M
2022-04-08 24.48 24.51 23.44 23.67 0.6M
2022-04-07 24.39 24.77 24.10 24.10 0.3M
2022-04-06 24.83 25.35 24.32 24.52 0.4M
2022-04-01 24.61 25.16 24.48 24.97 0.3M
2022-03-31 24.35 25.12 24.35 24.78 0.5M
2022-03-30 23.95 24.82 23.95 24.65 0.4M
2022-03-29 24.62 25.15 23.93 24.12 0.3M
2022-03-28 24.48 25.01 24.06 24.75 0.4M
2022-03-25 25.49 25.62 24.59 24.72 0.9M
2022-03-24 25.82 26.20 25.30 25.35 0.5M
2022-03-23 26.08 26.75 25.72 25.82 0.6M
2022-03-22 26.35 27.49 26.07 26.15 0.5M
2022-03-21 27.46 27.62 26.23 26.70 1.2M
2022-03-18 25.17 28.19 24.83 27.46 1.5M
2022-03-17 24.41 25.30 24.41 25.10 0.3M
2022-03-16 24.35 24.61 23.26 24.27 0.4M
2022-03-15 25.39 25.39 23.45 23.86 0.5M
2022-03-14 26.21 26.21 24.83 25.27 0.4M
2022-03-11 26.07 26.48 25.35 26.21 0.4M
2022-03-10 27.23 27.24 26.28 26.28 0.2M
2022-03-09 27.35 27.37 25.67 26.21 0.4M
2022-03-08 27.35 27.51 26.69 26.99 0.4M
2022-03-07 27.66 27.97 26.90 27.02 0.4M
2022-03-04 28.36 28.41 27.50 27.58 0.2M
2022-03-03 28.83 28.95 28.22 28.27 0.3M
2022-03-02 28.70 28.91 28.38 28.75 0.2M
2022-03-01 29.57 29.66 28.66 29.01 0.5M
2022-02-28 29.72 29.82 28.77 29.48 0.3M
2022-02-25 28.97 29.99 28.95 29.72 0.5M
2022-02-24 30.91 31.01 29.33 29.74 0.5M
2022-02-23 30.15 30.97 29.99 30.86 0.3M
2022-02-22 30.61 30.61 29.14 30.27 0.3M
2022-02-21 30.63 30.82 30.16 30.52 0.3M
2022-02-18 30.81 30.81 29.77 30.53 0.3M
2022-02-17 29.75 30.93 29.66 30.21 0.4M
2022-02-16 29.99 30.10 29.57 30.03 0.3M
2022-02-15 29.46 29.91 29.03 29.91 0.3M
2022-02-14 29.49 29.75 28.81 29.29 0.2M
2022-02-11 29.51 29.70 28.98 29.01 0.3M
2022-02-10 30.01 30.01 29.15 29.51 0.3M
2022-02-09 30.45 30.45 29.52 30.13 0.5M
2022-02-08 29.84 30.16 29.31 29.97 0.3M
2022-02-07 30.15 30.27 29.32 30.06 0.4M
2022-01-28 28.87 29.93 28.87 29.45 0.3M
2022-01-27 30.75 30.75 29.06 29.28 0.5M
2022-01-26 28.97 30.55 28.94 30.06 0.8M
2022-01-25 30.37 30.65 28.88 28.95 1.2M
2022-01-24 30.97 31.24 30.35 30.78 0.4M
2022-01-21 31.79 32.06 30.90 30.97 0.4M
2022-01-20 33.17 33.55 31.57 31.79 0.9M
2022-01-19 33.02 33.49 32.74 33.17 0.6M
2022-01-18 33.79 34.17 32.97 33.11 0.7M
2022-01-17 33.77 34.63 33.50 33.90 0.5M
2022-01-14 35.20 35.84 33.93 33.93 1.2M
2022-01-13 36.49 38.28 35.52 35.66 1.9M
2022-01-12 34.90 36.86 34.28 36.63 1.5M
2022-01-11 35.54 35.70 34.40 34.90 0.4M
2022-01-10 33.86 35.79 33.40 35.30 0.8M
2022-01-07 34.14 35.03 33.46 33.86 0.6M
2022-01-06 33.02 34.81 32.77 34.50 1.2M
2022-01-05 34.48 34.48 32.30 33.28 1.2M
2022-01-04 35.03 35.56 34.14 34.21 1.0M