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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 129.06 | 129.26 | 128.43 | 129.03 | -0.22% | 18.08 | 0.93% |
| 2025-07-21 | 129.93 | 130.07 | 129.10 | 129.31 | -0.50% | 18.74 | 0.96% |
| 2025-07-18 | 130.20 | 130.55 | 129.57 | 129.95 | -0.15% | 16.72 | 0.85% |
| 2025-07-17 | 128.46 | 130.20 | 127.44 | 130.15 | +1.02% | 31.49 | 1.62% |
| 2025-07-16 | 130.70 | 130.70 | 128.76 | 128.84 | -0.80% | 26.48 | 1.36% |
| 2025-07-15 | 129.79 | 130.45 | 129.43 | 129.87 | +0.07% | 20.09 | 1.02% |
| 2025-07-14 | 131.84 | 132.03 | 128.76 | 129.78 | -1.49% | 33.89 | 1.73% |
| 2025-07-11 | 133.15 | 133.76 | 130.55 | 131.74 | -4.66% | 67.68 | 3.39% |
| 2025-07-10 | 138.96 | 139.59 | 137.49 | 138.18 | -0.85% | 21.52 | 1.03% |
| 2025-07-09 | 138.97 | 140.46 | 138.13 | 139.37 | -0.04% | 22.26 | 1.06% |
| 2025-07-08 | 136.25 | 141.12 | 135.62 | 139.42 | +2.32% | 35.50 | 1.70% |
| 2025-07-07 | 134.94 | 137.24 | 134.91 | 136.25 | +1.06% | 23.66 | 1.15% |
| 2025-07-04 | 135.24 | 136.64 | 133.57 | 134.82 | -0.38% | 22.65 | 1.11% |
| 2025-07-03 | 134.67 | 136.53 | 133.75 | 135.33 | +0.89% | 19.33 | 0.95% |
| 2025-07-02 | 136.25 | 137.23 | 133.75 | 134.15 | -1.55% | 19.15 | 0.94% |
| 2025-07-01 | 134.35 | 137.74 | 134.35 | 136.25 | +1.63% | 26.61 | 1.29% |
| 2025-06-30 | 132.35 | 135.10 | 132.35 | 134.07 | +1.20% | 19.45 | 0.96% |
| 2025-06-27 | 134.05 | 134.63 | 132.01 | 132.48 | -1.90% | 22.46 | 1.11% |
| 2025-06-26 | 134.63 | 135.43 | 133.14 | 135.04 | +0.06% | 22.82 | 1.12% |
| 2025-06-25 | 133.08 | 136.95 | 132.72 | 134.96 | +1.75% | 29.14 | 1.43% |