赛恩斯(688480)股票信息
| 股票代码 | 688480 |
| 股票名称 | 赛恩斯 |
| 最新价/元 | 27.75 |
| 涨跌额/元 | -1.81 |
| 涨跌幅/% | -6.12 |
| 买入/元 | 27.72 |
| 卖出/元 | 27.75 |
| 昨收/元 | 29.56 |
| 今开/元 | 29.88 |
| 最高/元 | 29.88 |
| 最低/元 | 27.07 |
| 成交量/手 | 7892.21 |
| 成交额/万 | 2216.73 |
| 股净值/元 | 29.21 |
| 市净率 | 2.49 |
| 总市值/万 | 264530.15 |
| 流通值/万 | 173883.85 |
| 换手率/% | 1.26 |
| 入市日期 | 2022-11-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
赛恩斯(688480)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 29.88 | 27.75 | -1.81 | -6.12 | 7892.21 | 2216.73 | 1.26 |
| 2024-10-10 | 28.83 | 29.56 | 0.64 | 2.21 | 12936.36 | 3818.60 | 2.06 |
| 2024-10-09 | 31.53 | 28.92 | -4.29 | -12.92 | 27243.99 | 8144.89 | 4.35 |
| 2024-10-08 | 35.60 | 33.21 | 2.88 | 9.50 | 46009.75 | 15632.41 | 7.34 |
| 2024-09-30 | 28.00 | 30.33 | 4.17 | 15.94 | 18148.21 | 5225.70 | 2.90 |
| 2024-09-27 | 25.22 | 26.16 | 1.09 | 4.35 | 5414.98 | 1399.44 | 0.86 |
| 2024-09-26 | 24.66 | 25.07 | 0.75 | 3.08 | 7558.54 | 1871.65 | 1.21 |
| 2024-09-25 | 23.91 | 24.32 | 0.73 | 3.10 | 6572.71 | 1597.44 | 1.05 |
| 2024-09-24 | 22.52 | 23.59 | 1.07 | 4.75 | 3332.62 | 773.01 | 0.53 |
| 2024-09-23 | 22.72 | 22.52 | -0.20 | -0.88 | 2318.18 | 524.26 | 0.37 |
| 2024-09-20 | 22.56 | 22.72 | -0.16 | -0.70 | 1394.26 | 317.26 | 0.22 |
| 2024-09-19 | 22.32 | 22.88 | 0.55 | 2.46 | 3854.91 | 875.06 | 0.62 |
| 2024-09-18 | 22.66 | 22.33 | -0.34 | -1.50 | 2161.85 | 483.49 | 0.35 |
| 2024-09-13 | 23.31 | 22.67 | -0.65 | -2.79 | 3425.02 | 782.47 | 0.55 |
| 2024-09-12 | 23.33 | 23.32 | 0.12 | 0.52 | 3312.91 | 771.28 | 0.53 |
| 2024-09-11 | 23.00 | 23.20 | 0.14 | 0.61 | 2592.88 | 600.56 | 0.41 |
| 2024-09-10 | 23.11 | 23.06 | -0.04 | -0.17 | 2377.16 | 549.16 | 0.38 |
| 2024-09-09 | 23.12 | 23.10 | -0.27 | -1.16 | 3091.17 | 716.26 | 0.49 |
| 2024-09-06 | 23.81 | 23.37 | -0.44 | -1.85 | 2362.66 | 555.75 | 0.38 |
| 2024-09-05 | 23.57 | 23.81 | 0.24 | 1.02 | 2402.08 | 575.68 | 0.38 |
| 2024-09-04 | 23.61 | 23.57 | -0.15 | -0.63 | 2060.85 | 486.00 | 0.33 |
| 2024-09-03 | 23.35 | 23.72 | 0.35 | 1.50 | 4313.29 | 1026.53 | 0.69 |
| 2024-09-02 | 24.80 | 23.37 | -1.52 | -6.11 | 8281.28 | 1978.69 | 1.32 |
| 2024-08-30 | 24.96 | 24.89 | 0.12 | 0.48 | 4483.52 | 1120.95 | 0.72 |
| 2024-08-29 | 24.31 | 24.77 | 0.21 | 0.86 | 3109.18 | 771.90 | 0.50 |
| 2024-08-28 | 24.17 | 24.56 | 0.31 | 1.28 | 2875.83 | 704.29 | 0.46 |
| 2024-08-27 | 24.39 | 24.25 | -0.27 | -1.10 | 2703.98 | 658.85 | 0.43 |
| 2024-08-26 | 23.82 | 24.52 | 0.54 | 2.25 | 3141.04 | 768.53 | 0.50 |
| 2024-08-23 | 24.02 | 23.98 | -0.07 | -0.29 | 2224.89 | 531.86 | 0.35 |
| 2024-08-22 | 25.22 | 24.05 | -0.45 | -1.84 | 2639.68 | 641.56 | 0.42 |
| 2024-08-21 | 24.59 | 24.50 | -0.12 | -0.49 | 1830.00 | 446.66 | 0.29 |
| 2024-08-20 | 25.58 | 24.62 | -0.66 | -2.61 | 1780.57 | 443.08 | 0.28 |
| 2024-08-19 | 25.62 | 25.28 | -0.34 | -1.33 | 3248.46 | 823.60 | 0.52 |
| 2024-08-16 | 25.97 | 25.62 | 0.00 | 0.00 | 2725.83 | 700.81 | 0.43 |
| 2024-08-15 | 25.59 | 25.62 | -0.07 | -0.27 | 2988.23 | 768.37 | 0.48 |
| 2024-08-14 | 26.15 | 25.69 | -0.36 | -1.38 | 1917.29 | 495.19 | 0.31 |
| 2024-08-13 | 25.64 | 26.05 | 0.41 | 1.60 | 4324.62 | 1117.90 | 0.69 |
| 2024-08-12 | 25.89 | 25.64 | 0.19 | 0.75 | 3052.70 | 787.23 | 0.49 |
| 2024-08-09 | 25.88 | 25.45 | -0.53 | -2.04 | 4879.96 | 1247.06 | 0.78 |
| 2024-08-08 | 25.67 | 25.98 | 0.08 | 0.31 | 4167.87 | 1080.08 | 0.66 |
| 2024-08-07 | 25.80 | 25.90 | 0.27 | 1.05 | 3504.33 | 901.22 | 0.56 |
| 2024-08-06 | 25.20 | 25.63 | 0.43 | 1.71 | 4815.60 | 1225.43 | 0.77 |
| 2024-08-05 | 24.81 | 25.20 | 0.39 | 1.57 | 7320.40 | 1854.85 | 1.16 |
| 2024-08-02 | 25.22 | 24.81 | -0.42 | -1.67 | 3969.79 | 988.97 | 0.63 |
| 2024-08-01 | 25.21 | 25.23 | 0.01 | 0.04 | 8719.21 | 2190.17 | 1.39 |
| 2024-07-31 | 23.18 | 25.22 | 1.77 | 7.55 | 10597.35 | 2596.19 | 1.69 |
| 2024-07-30 | 21.90 | 23.45 | 1.35 | 6.11 | 10503.97 | 2418.11 | 1.67 |
| 2024-07-29 | 22.80 | 22.10 | -0.80 | -3.49 | 7575.03 | 1692.46 | 1.21 |
| 2024-07-26 | 22.80 | 22.90 | 0.06 | 0.26 | 6381.89 | 1468.78 | 1.02 |
| 2024-07-25 | 22.87 | 22.84 | -0.31 | -1.34 | 4255.71 | 973.80 | 0.68 |
| 2024-07-24 | 23.82 | 23.15 | -0.89 | -3.70 | 6062.26 | 1416.09 | 0.96 |
| 2024-07-23 | 24.81 | 24.04 | -0.94 | -3.76 | 6422.60 | 1567.75 | 1.02 |
| 2024-07-22 | 25.19 | 24.98 | -0.25 | -0.99 | 4393.50 | 1098.73 | 0.70 |
| 2024-07-19 | 25.20 | 25.23 | -0.29 | -1.14 | 5380.38 | 1357.56 | 0.86 |
| 2024-07-18 | 25.54 | 25.52 | -0.20 | -0.78 | 4553.29 | 1147.47 | 0.72 |
| 2024-07-17 | 25.52 | 25.72 | -0.20 | -0.77 | 5904.95 | 1514.26 | 0.94 |
| 2024-07-16 | 26.51 | 25.92 | -0.62 | -2.34 | 11322.18 | 2955.16 | 1.80 |
| 2024-07-15 | 29.50 | 26.54 | -0.97 | -3.53 | 18632.56 | 5119.16 | 2.97 |
| 2024-07-12 | 27.12 | 27.51 | 0.36 | 1.33 | 8506.51 | 2323.80 | 1.35 |
| 2024-07-11 | 26.00 | 27.15 | 1.23 | 4.75 | 5004.52 | 1347.52 | 0.80 |
| 2024-07-10 | 25.42 | 25.92 | 0.29 | 1.13 | 6152.06 | 1592.30 | 0.98 |
| 2024-07-09 | 24.66 | 25.63 | 0.76 | 3.06 | 6459.25 | 1631.13 | 1.03 |
| 2024-07-08 | 26.04 | 24.87 | -0.78 | -3.04 | 5234.15 | 1316.23 | 0.83 |
| 2024-07-05 | 25.01 | 25.65 | 0.62 | 2.48 | 3437.77 | 873.80 | 0.55 |
| 2024-07-04 | 27.21 | 25.53 | -1.21 | -4.53 | 4970.18 | 1290.90 | 0.79 |
| 2024-07-03 | 26.73 | 26.74 | -0.20 | -0.74 | 4126.40 | 1106.32 | 0.66 |
| 2024-07-02 | 27.35 | 26.94 | -0.44 | -1.61 | 4260.59 | 1158.31 | 0.68 |
| 2024-07-01 | 27.85 | 27.38 | -0.48 | -1.72 | 9388.40 | 2570.70 | 1.49 |
| 2024-06-28 | 27.83 | 27.86 | -0.13 | -0.46 | 5880.45 | 1656.43 | 0.94 |
| 2024-06-27 | 28.51 | 27.99 | -0.72 | -2.51 | 5877.39 | 1675.81 | 0.94 |
| 2024-06-26 | 28.05 | 28.71 | 0.38 | 1.34 | 4930.76 | 1401.51 | 0.78 |
| 2024-06-25 | 29.00 | 28.33 | -0.86 | -2.95 | 6732.77 | 1922.17 | 1.07 |
| 2024-06-24 | 29.80 | 29.19 | -0.78 | -2.60 | 7636.28 | 2207.82 | 1.22 |
| 2024-06-21 | 29.07 | 29.97 | 0.81 | 2.78 | 5052.58 | 1503.31 | 0.80 |
| 2024-06-20 | 28.81 | 29.16 | 0.35 | 1.22 | 4250.42 | 1233.93 | 0.68 |
| 2024-06-19 | 28.60 | 28.81 | 0.00 | 0.00 | 2955.55 | 850.76 | 0.47 |
| 2024-06-18 | 29.43 | 28.81 | -0.84 | -2.83 | 6518.08 | 1885.76 | 1.04 |
| 2024-06-17 | 29.22 | 29.65 | 0.32 | 1.09 | 5664.38 | 1670.78 | 0.90 |
| 2024-06-14 | 29.60 | 29.33 | -0.48 | -1.61 | 3195.31 | 942.38 | 0.51 |
| 2024-06-13 | 29.51 | 29.81 | 0.20 | 0.68 | 2797.98 | 831.01 | 0.45 |
| 2024-06-12 | 29.20 | 29.61 | 0.28 | 0.96 | 3288.25 | 975.95 | 0.52 |
| 2024-06-11 | 29.88 | 29.33 | -0.34 | -1.15 | 4261.98 | 1242.93 | 0.68 |
| 2024-06-07 | 28.81 | 29.67 | 0.26 | 0.88 | 4019.92 | 1193.67 | 0.64 |
| 2024-06-06 | 30.50 | 29.41 | -1.09 | -3.57 | 4975.74 | 1474.78 | 0.79 |
| 2024-06-05 | 30.55 | 30.50 | -0.29 | -0.94 | 4938.21 | 1514.83 | 0.79 |
| 2024-06-04 | 31.50 | 30.79 | -0.69 | -2.19 | 5921.29 | 1819.79 | 0.95 |
| 2024-06-03 | 31.77 | 31.48 | -0.35 | -1.10 | 5931.51 | 1882.76 | 0.95 |
| 2024-05-31 | 32.00 | 31.83 | -0.46 | -1.43 | 2519.44 | 805.97 | 0.40 |
| 2024-05-30 | 32.47 | 32.29 | -0.17 | -0.52 | 3482.14 | 1132.15 | 0.56 |
| 2024-05-29 | 31.89 | 32.46 | 0.26 | 0.81 | 1837.65 | 594.98 | 0.29 |
| 2024-05-28 | 32.45 | 32.20 | -0.06 | -0.19 | 3104.27 | 1004.77 | 0.50 |
| 2024-05-27 | 32.99 | 32.26 | -0.39 | -1.19 | 5251.23 | 1689.03 | 0.84 |
| 2024-05-24 | 32.66 | 32.65 | -0.01 | -0.03 | 1944.03 | 638.54 | 0.31 |
| 2024-05-23 | 33.34 | 32.66 | -0.85 | -2.54 | 3252.84 | 1070.10 | 0.52 |
| 2024-05-22 | 33.83 | 33.51 | -0.31 | -0.92 | 3549.12 | 1191.69 | 0.57 |
| 2024-05-21 | 33.70 | 33.82 | -0.22 | -0.65 | 3131.98 | 1055.58 | 0.50 |
| 2024-05-20 | 33.88 | 34.04 | 0.24 | 0.71 | 6331.47 | 2166.51 | 1.02 |
| 2024-05-17 | 33.30 | 33.80 | 0.61 | 1.84 | 4791.15 | 1606.09 | 0.77 |
| 2024-05-16 | 33.69 | 33.19 | -0.63 | -1.86 | 6682.62 | 2258.70 | 1.07 |
| 2024-05-15 | 33.58 | 33.82 | 0.08 | 0.24 | 3637.45 | 1238.26 | 0.58 |
日K线
周K线
月K线
