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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 128.17 | 133.08 | 128.17 | 131.22 | +2.01% | 55.24 | 2.79% |
| 2025-08-18 | 128.31 | 129.75 | 127.23 | 128.64 | +0.22% | 33.24 | 1.71% |
| 2025-08-15 | 127.26 | 129.26 | 127.02 | 128.36 | +0.47% | 23.73 | 1.22% |
| 2025-08-14 | 128.77 | 129.53 | 127.62 | 127.76 | -0.71% | 18.29 | 0.94% |
| 2025-08-13 | 128.46 | 129.26 | 128.06 | 128.68 | -0.75% | 21.93 | 1.13% |
| 2025-08-12 | 128.56 | 130.97 | 128.56 | 129.64 | +1.36% | 29.95 | 1.52% |
| 2025-08-11 | 126.43 | 128.36 | 126.42 | 127.91 | +1.14% | 16.71 | 0.87% |
| 2025-08-08 | 127.46 | 127.46 | 126.38 | 126.46 | -0.92% | 15.68 | 0.82% |
| 2025-08-07 | 128.32 | 128.36 | 127.46 | 127.63 | -0.64% | 13.46 | 0.70% |
| 2025-08-06 | 127.56 | 129.26 | 126.94 | 128.46 | +0.74% | 15.88 | 0.82% |
| 2025-08-05 | 127.44 | 128.64 | 126.96 | 127.52 | +0.08% | 14.29 | 0.74% |
| 2025-08-04 | 127.76 | 127.76 | 126.92 | 127.42 | -0.61% | 12.51 | 0.65% |
| 2025-08-01 | 126.58 | 128.81 | 126.02 | 128.21 | +1.21% | 18.16 | 0.94% |
| 2025-07-31 | 128.08 | 128.32 | 126.51 | 126.67 | -1.44% | 23.24 | 1.21% |
| 2025-07-30 | 128.77 | 129.53 | 128.13 | 128.52 | -0.43% | 17.67 | 0.91% |
| 2025-07-29 | 130.74 | 130.74 | 128.86 | 129.08 | -0.84% | 19.63 | 1.00% |
| 2025-07-28 | 129.45 | 131.19 | 128.92 | 130.16 | +0.97% | 22.44 | 1.14% |
| 2025-07-25 | 129.19 | 129.63 | 128.78 | 128.92 | -0.20% | 17.49 | 0.90% |
| 2025-07-24 | 129.20 | 129.70 | 128.76 | 129.18 | -0.35% | 21.09 | 1.08% |
| 2025-07-23 | 128.77 | 130.25 | 128.56 | 129.63 | +0.47% | 18.69 | 0.95% |