赛力斯 sh.601127
82.03
-1.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 83.00 | 83.06 | 80.01 | 82.03 | -1.62% | 26.14 | 2.05% |
| 2026-05-21 | 78.56 | 86.42 | 78.50 | 83.38 | +6.14% | 59.52 | 4.54% |
| 2026-05-20 | 79.99 | 80.05 | 77.77 | 78.56 | -1.90% | 19.03 | 1.55% |
| 2026-05-19 | 81.80 | 82.47 | 79.50 | 80.08 | -2.10% | 19.31 | 1.54% |
| 2026-05-18 | 82.56 | 83.46 | 81.48 | 81.80 | -1.75% | 17.03 | 1.33% |
| 2026-05-15 | 85.06 | 85.30 | 82.88 | 83.26 | -2.10% | 18.24 | 1.40% |
| 2026-05-14 | 87.60 | 89.45 | 85.01 | 85.05 | -2.76% | 21.68 | 1.60% |
| 2026-05-13 | 86.55 | 88.73 | 85.02 | 87.46 | +0.82% | 23.53 | 1.75% |
| 2026-05-12 | 89.02 | 89.10 | 86.61 | 86.75 | -2.74% | 22.71 | 1.67% |
| 2026-05-11 | 89.85 | 89.87 | 88.90 | 89.19 | -1.23% | 17.63 | 1.27% |
| 2026-05-08 | 89.07 | 92.90 | 88.18 | 90.30 | +1.24% | 29.64 | 2.11% |
| 2026-05-07 | 88.00 | 89.48 | 87.88 | 89.19 | +1.27% | 18.05 | 1.31% |
| 2026-05-06 | 87.00 | 88.48 | 87.00 | 88.07 | -0.77% | 19.55 | 1.43% |
| 2026-04-30 | 89.51 | 90.33 | 88.20 | 88.75 | -1.88% | 19.86 | 1.44% |
| 2026-04-29 | 88.50 | 90.93 | 88.28 | 90.45 | +1.69% | 16.02 | 1.14% |
| 2026-04-28 | 90.06 | 90.20 | 88.90 | 88.95 | -1.91% | 16.02 | 1.15% |
| 2026-04-27 | 90.00 | 92.46 | 89.38 | 90.68 | -0.19% | 20.80 | 1.47% |
| 2026-04-24 | 92.48 | 92.68 | 89.68 | 90.85 | -1.76% | 19.75 | 1.40% |
| 2026-04-23 | 92.00 | 95.94 | 92.00 | 92.48 | +2.22% | 38.06 | 2.61% |
| 2026-04-22 | 89.64 | 90.58 | 89.14 | 90.47 | +0.58% | 11.08 | 0.79% |