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
2023-12-29 21.38 21.97 21.29 21.79 1.0M
2023-12-28 20.70 21.40 20.59 21.38 0.9M
2023-12-27 20.62 20.94 20.32 20.72 0.8M
2023-12-26 20.68 20.69 20.21 20.57 0.7M
2023-12-25 20.52 20.92 20.41 20.66 0.5M
2023-12-22 20.90 20.90 20.41 20.52 0.6M
2023-12-21 20.74 20.96 20.37 20.83 0.8M
2023-12-20 20.88 21.34 20.69 20.74 0.8M
2023-12-19 20.54 20.92 20.41 20.79 0.7M
2023-12-18 20.93 20.97 20.41 20.62 0.9M
2023-12-15 21.10 21.16 20.64 20.86 0.8M
2023-12-14 21.21 21.30 20.97 21.09 0.7M
2023-12-13 21.21 21.38 21.06 21.20 0.5M
2023-12-12 21.27 21.50 20.86 21.20 1.0M
2023-12-11 21.30 21.64 21.03 21.35 1.5M
2023-12-08 21.63 21.85 21.14 21.35 0.9M
2023-12-07 21.92 22.06 21.59 21.63 1.1M
2023-12-06 21.79 22.17 21.70 22.14 0.8M
2023-12-05 21.92 22.07 21.79 21.82 0.6M
2023-12-04 22.07 22.21 21.83 22.03 0.9M
2023-12-01 21.97 22.18 21.60 22.06 1.1M
2023-11-30 22.38 22.66 21.66 21.99 1.5M
2023-11-29 22.55 22.87 22.21 22.22 0.9M
2023-11-28 22.45 22.83 22.35 22.52 1.0M
2023-11-27 22.48 22.53 22.23 22.45 0.6M
2023-11-24 22.72 22.72 22.21 22.41 0.8M
2023-11-23 22.30 22.70 22.21 22.67 0.6M
2023-11-22 22.50 22.73 22.24 22.38 0.7M
2023-11-21 22.90 23.05 22.50 22.55 0.8M
2023-11-20 22.99 23.09 22.69 22.79 0.9M
2023-11-17 22.63 23.17 22.46 22.83 0.8M
2023-11-16 22.77 22.92 22.45 22.79 0.9M
2023-11-15 22.98 23.16 22.55 22.76 0.7M
2023-11-14 23.01 23.01 22.64 22.82 0.6M
2023-11-13 22.63 22.88 22.19 22.86 1.1M
2023-11-10 22.54 22.88 22.41 22.77 0.9M
2023-11-09 22.38 22.88 22.25 22.68 1.4M
2023-11-08 22.28 22.55 22.09 22.37 1.1M
2023-11-07 22.26 22.48 21.45 22.29 1.2M
2023-11-06 21.51 22.23 21.37 22.17 1.5M
2023-11-03 20.97 21.64 20.83 21.38 1.2M
2023-11-02 21.21 21.37 20.80 20.90 1.1M
2023-11-01 20.96 21.35 20.61 21.21 1.5M
2023-10-31 20.91 21.20 20.58 20.95 1.0M
2023-10-30 20.55 21.09 20.50 20.91 1.3M
2023-10-27 20.41 20.79 20.07 20.73 1.2M
2023-10-26 20.41 20.76 20.12 20.41 1.4M
2023-10-25 20.97 21.03 20.41 20.55 1.1M
2023-10-24 19.80 20.83 19.56 20.74 1.9M
2023-10-23 20.40 21.13 19.47 19.66 3.1M
2023-10-20 20.55 20.89 20.01 20.17 1.3M
2023-10-19 20.69 21.13 20.52 20.52 1.0M
2023-10-18 21.19 21.19 20.69 20.69 0.7M
2023-10-17 21.16 21.35 21.10 21.32 0.6M
2023-10-16 21.31 21.47 21.03 21.31 1.0M
2023-10-13 21.66 21.77 21.24 21.34 1.3M
2023-10-12 21.57 21.77 21.24 21.77 1.5M
2023-10-11 21.90 21.90 21.49 21.63 0.7M
2023-10-10 21.83 22.00 21.38 21.61 1.2M
2023-10-09 22.35 22.41 21.59 21.68 1.2M
2023-09-28 22.20 22.52 21.85 22.46 1.2M
2023-09-27 21.87 22.49 21.72 22.20 0.9M
2023-09-26 21.99 22.18 21.63 22.02 0.6M
2023-09-25 21.79 22.39 21.74 21.89 0.9M
2023-09-22 21.83 22.00 21.43 21.86 0.8M
2023-09-21 21.60 22.03 21.15 21.82 1.3M
2023-09-20 22.04 22.04 21.28 21.86 1.7M
2023-09-19 22.06 22.41 21.78 22.04 0.8M
2023-09-18 22.28 22.41 21.86 21.97 0.8M
2023-09-15 22.12 22.99 21.63 22.26 1.7M
2023-09-14 22.17 22.50 21.84 21.99 0.8M
2023-09-13 22.39 22.56 22.01 22.35 1.1M
2023-09-12 22.77 22.87 22.32 22.38 1.8M
2023-09-11 22.07 23.06 22.07 22.87 3.4M
2023-09-08 24.01 24.25 23.37 23.71 2.1M
2023-09-07 24.72 24.92 24.01 24.07 2.9M
2023-09-06 24.23 24.69 23.83 24.67 1.6M
2023-09-05 23.94 24.26 23.94 24.10 1.2M
2023-09-04 23.88 24.25 23.46 23.99 1.3M
2023-09-01 24.13 24.14 23.58 23.90 1.0M
2023-08-31 24.00 24.07 23.64 23.76 1.0M
2023-08-30 23.86 24.11 23.58 23.88 1.6M
2023-08-29 22.96 24.00 22.81 23.63 2.0M
2023-08-28 24.08 24.08 22.57 22.83 2.0M
2023-08-25 22.61 22.88 22.19 22.30 0.6M
2023-08-24 22.32 22.93 22.19 22.48 0.9M
2023-08-23 22.72 22.73 22.10 22.18 0.8M
2023-08-22 22.92 23.10 22.25 22.57 0.9M
2023-08-21 23.21 23.52 22.76 22.76 0.9M
2023-08-18 23.79 23.97 23.15 23.17 0.8M
2023-08-17 23.31 23.90 22.79 23.73 1.2M
2023-08-16 23.63 23.92 23.04 23.15 0.7M
2023-08-15 24.33 24.35 23.34 23.63 1.5M
2023-08-14 24.71 24.72 23.95 24.18 1.5M
2023-08-11 24.91 25.63 24.83 24.93 2.4M
2023-08-10 24.76 25.61 24.59 24.88 1.8M
2023-08-09 23.95 24.99 23.95 24.76 1.5M
2023-08-08 23.91 24.26 23.71 24.14 0.6M
2023-08-07 23.75 24.37 23.57 24.08 1.0M
2023-08-04 23.67 24.01 23.45 23.75 0.7M
2023-08-03 23.57 24.03 23.38 23.69 0.8M
2023-08-02 23.52 24.14 23.21 23.74 1.0M
2023-08-01 23.27 24.03 23.16 23.49 1.2M
2023-07-31 24.69 24.69 23.10 23.10 3.6M
2023-07-28 24.48 24.79 24.21 24.58 0.6M
2023-07-27 24.45 24.68 24.21 24.48 1.0M
2023-07-26 24.70 25.13 24.28 24.46 0.6M
2023-07-25 24.94 25.43 24.37 24.52 1.0M
2023-07-24 25.01 25.14 24.55 24.63 0.8M
2023-07-21 24.99 25.28 24.84 24.98 0.8M
2023-07-20 25.66 25.72 24.97 24.97 0.9M
2023-07-19 25.61 25.89 25.24 25.56 1.1M
2023-07-18 25.70 26.32 25.38 25.55 1.0M
2023-07-17 24.84 25.79 24.84 25.70 1.8M
2023-07-14 25.10 25.48 24.83 24.97 0.8M
2023-07-13 25.25 25.69 24.97 25.13 1.0M
2023-07-12 25.15 25.68 24.90 25.07 1.7M
2023-07-11 25.17 25.21 24.41 24.95 1.4M
2023-07-10 24.69 25.36 24.51 25.14 1.3M
2023-07-07 25.18 25.21 24.46 24.86 1.5M
2023-07-06 23.51 25.66 23.51 24.98 2.1M
2023-07-05 24.35 24.35 23.78 23.84 1.2M
2023-07-04 24.90 25.10 24.26 24.36 1.5M
2023-07-03 23.59 25.36 23.59 24.90 3.5M
2023-06-30 23.71 23.83 23.33 23.55 1.2M
2023-06-29 23.12 23.79 23.12 23.53 1.4M
2023-06-28 23.28 23.43 22.55 23.28 1.2M
2023-06-27 22.41 23.44 22.29 23.31 2.0M
2023-06-26 22.19 22.66 21.81 22.25 1.6M
2023-06-21 22.55 22.57 22.07 22.26 1.0M
2023-06-20 22.28 22.66 21.93 22.38 1.4M
2023-06-19 21.93 22.41 21.66 22.20 2.1M
2023-06-16 21.17 22.06 21.17 21.81 1.4M
2023-06-15 20.57 21.23 20.50 21.17 1.4M
2023-06-14 20.82 21.49 20.46 20.52 1.1M
2023-06-13 20.38 20.84 20.35 20.81 0.7M
2023-06-12 20.37 20.60 20.00 20.38 0.9M
2023-06-09 20.43 20.79 20.10 20.26 0.9M
2023-06-08 20.66 20.81 20.35 20.57 0.7M
2023-06-07 20.75 21.03 20.46 20.68 0.8M
2023-06-06 21.17 21.72 20.52 20.80 1.8M
2023-06-05 21.08 21.46 20.95 21.26 0.8M
2023-06-02 20.87 21.17 20.62 21.10 1.1M
2023-06-01 21.10 21.72 20.63 20.87 1.6M
2023-05-31 21.48 21.48 20.83 21.00 1.1M
2023-05-30 21.73 21.83 20.79 21.40 1.8M
2023-05-29 22.35 22.50 21.73 21.89 0.8M
2023-05-26 21.49 22.67 21.03 22.34 1.4M
2023-05-25 21.03 21.83 20.90 21.49 0.9M
2023-05-24 21.38 21.60 20.90 21.10 1.1M
2023-05-23 21.70 21.97 21.56 21.65 0.7M
2023-05-22 21.59 22.07 21.26 21.86 0.9M
2023-05-19 21.14 21.96 21.04 21.59 0.6M
2023-05-18 21.85 21.96 21.02 21.26 0.9M
2023-05-17 21.35 22.19 21.35 21.82 0.7M
2023-05-16 22.35 22.35 21.27 21.85 1.3M
2023-05-15 22.07 22.73 21.70 22.30 1.1M
2023-05-12 21.94 22.40 21.64 22.25 0.9M
2023-05-11 22.42 22.61 21.65 22.07 0.8M
2023-05-10 21.08 22.33 20.61 22.25 2.0M
2023-05-09 21.61 21.71 21.16 21.37 0.9M
2023-05-08 22.18 22.18 21.64 21.72 1.2M
2023-05-05 22.29 22.78 21.87 22.11 1.5M
2023-05-04 21.39 22.68 20.46 22.45 3.0M
2023-04-28 21.27 21.64 20.86 21.31 1.6M
2023-04-27 21.13 21.84 20.55 21.40 2.0M
2023-04-26 21.04 21.14 20.30 20.86 1.2M
2023-04-25 21.02 22.05 19.75 21.02 2.8M
2023-04-24 20.69 21.09 20.19 20.93 1.3M
2023-04-21 21.15 21.28 20.32 20.45 1.1M
2023-04-20 21.22 21.28 20.74 21.09 1.2M
2023-04-19 20.36 21.37 19.86 21.23 2.3M
2023-04-18 20.25 20.61 19.91 20.08 1.0M
2023-04-17 19.40 20.56 19.40 20.30 2.0M
2023-04-14 19.60 20.10 19.36 19.59 1.0M
2023-04-13 19.77 19.77 19.18 19.38 1.1M
2023-04-12 19.52 19.87 19.41 19.78 0.9M
2023-04-11 19.41 19.69 19.12 19.27 0.8M
2023-04-10 19.88 19.98 19.21 19.39 1.4M
2023-04-07 19.23 20.34 19.19 20.17 2.0M
2023-04-06 18.94 19.49 18.94 19.20 0.9M
2023-04-04 19.70 19.86 18.94 19.06 1.8M
2023-04-03 20.85 20.85 19.10 19.75 4.2M
2023-03-31 19.59 21.11 19.35 20.87 2.5M
2023-03-30 19.51 19.65 19.05 19.60 1.5M
2023-03-29 19.72 20.10 19.28 19.30 1.1M
2023-03-28 20.35 20.35 19.68 19.72 1.3M
2023-03-27 20.15 20.34 19.74 20.05 1.8M
2023-03-24 20.60 20.82 20.12 20.15 3.0M
2023-03-23 20.79 21.20 20.39 20.63 1.3M
2023-03-22 20.93 21.56 20.91 21.05 2.1M
2023-03-21 20.73 21.38 20.64 21.18 1.3M
2023-03-20 20.31 21.07 20.01 20.69 2.4M
2023-03-17 20.86 21.01 20.21 20.21 4.2M
2023-03-16 22.12 22.12 20.69 20.69 3.2M
2023-03-15 21.88 22.39 21.59 22.11 3.2M
2023-03-14 21.83 22.21 21.68 22.03 2.8M
2023-03-13 21.49 22.21 20.86 21.71 2.4M
2023-03-10 21.79 22.02 21.22 21.26 1.2M
2023-03-09 21.40 22.12 21.32 21.79 2.3M
2023-03-08 21.19 21.82 21.14 21.34 1.5M
2023-03-07 21.34 21.87 21.06 21.21 4.2M
2023-03-06 22.30 22.74 21.64 21.77 4.0M
2023-03-03 22.84 22.88 22.14 22.30 3.6M
2023-03-02 23.13 23.76 22.62 22.84 3.9M
2023-03-01 23.21 23.25 22.53 23.14 2.9M
2023-02-28 22.11 23.25 21.88 23.12 4.5M
2023-02-27 22.70 23.25 22.27 22.59 5.7M
2023-02-24 22.49 23.45 22.27 22.84 4.0M
2023-02-23 22.35 22.91 22.09 22.27 2.8M
2023-02-22 22.88 23.12 22.07 22.26 4.0M
2023-02-21 23.02 23.26 22.12 23.03 6.8M
2023-02-20 22.41 23.48 22.17 23.02 7.3M
2023-02-17 21.40 22.17 21.17 21.97 3.1M
2023-02-16 22.64 22.64 20.97 21.47 4.8M
2023-02-15 22.40 22.46 21.83 22.32 3.1M
2023-02-14 21.40 22.83 21.40 22.35 6.9M
2023-02-13 19.85 21.56 19.85 21.12 4.9M
2023-02-10 20.01 20.69 19.48 19.91 2.6M
2023-02-09 19.56 20.85 19.55 20.00 3.5M
2023-02-08 20.33 20.45 19.39 19.65 3.8M
2023-02-07 20.67 21.01 20.00 20.33 4.0M
2023-02-06 20.97 21.14 18.93 20.26 5.6M
2023-02-03 21.67 22.59 20.96 21.58 9.1M
2023-02-02 20.22 21.40 20.11 20.79 4.5M
2023-02-01 18.61 20.43 18.61 19.98 3.9M
2023-01-31 18.59 19.26 18.45 18.83 1.4M
2023-01-30 18.78 18.95 18.40 18.77 1.3M
2023-01-20 18.90 19.12 18.45 18.78 0.9M
2023-01-19 18.11 19.21 17.97 18.99 2.0M
2023-01-18 17.84 18.46 17.84 18.31 1.1M
2023-01-17 17.92 18.03 17.40 17.81 1.0M
2023-01-16 17.80 18.27 17.69 17.80 1.4M
2023-01-13 18.17 18.17 17.53 17.98 1.6M
2023-01-12 18.27 18.44 17.86 18.17 0.9M
2023-01-11 18.12 18.87 18.10 18.25 1.6M
2023-01-10 18.27 18.70 18.27 18.53 0.5M
2023-01-09 18.17 18.97 17.99 18.64 1.8M
2023-01-06 17.99 18.49 17.86 18.17 1.5M
2023-01-05 17.47 18.33 17.47 18.08 1.7M
2023-01-04 18.09 18.09 17.03 17.60 2.2M
2023-01-03 16.64 18.34 16.59 17.57 3.3M