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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 133.50 | 134.45 | 132.44 | 132.64 | +0.42% | 25.31 | 1.25% |
| 2025-06-23 | 130.52 | 132.25 | 129.38 | 132.09 | +0.82% | 14.49 | 0.73% |
| 2025-06-20 | 131.04 | 131.74 | 130.55 | 131.02 | +0.08% | 12.82 | 0.65% |
| 2025-06-19 | 130.73 | 134.25 | 130.05 | 130.91 | +0.31% | 22.66 | 1.13% |
| 2025-06-18 | 129.55 | 131.08 | 128.82 | 130.50 | +0.69% | 14.77 | 0.75% |
| 2025-06-17 | 131.35 | 132.12 | 129.41 | 129.61 | -0.95% | 16.62 | 0.84% |
| 2025-06-16 | 129.91 | 131.25 | 129.50 | 130.86 | +0.26% | 15.63 | 0.79% |
| 2025-06-13 | 133.55 | 133.55 | 130.51 | 130.52 | -2.87% | 28.90 | 1.45% |
| 2025-06-12 | 133.25 | 135.24 | 131.17 | 134.39 | +0.79% | 31.95 | 1.59% |
| 2025-06-11 | 132.94 | 135.14 | 132.94 | 133.33 | +0.35% | 25.14 | 1.24% |
| 2025-06-10 | 133.85 | 136.12 | 132.10 | 132.86 | -0.74% | 27.53 | 1.36% |
| 2025-06-09 | 133.40 | 134.84 | 132.55 | 133.85 | +0.71% | 20.83 | 1.03% |
| 2025-06-06 | 133.75 | 134.05 | 131.47 | 132.91 | -0.69% | 18.13 | 0.90% |
| 2025-06-05 | 134.45 | 134.55 | 133.04 | 133.83 | +0.08% | 15.22 | 0.75% |
| 2025-06-04 | 134.41 | 134.84 | 133.31 | 133.72 | -0.47% | 16.41 | 0.81% |
| 2025-06-03 | 135.74 | 137.29 | 133.90 | 134.35 | -1.04% | 24.28 | 1.19% |
| 2025-05-30 | 134.84 | 138.40 | 134.30 | 135.76 | +0.70% | 31.50 | 1.52% |
| 2025-05-29 | 133.43 | 137.89 | 133.43 | 134.82 | +0.77% | 34.28 | 1.67% |
| 2025-05-28 | 138.24 | 138.72 | 133.67 | 133.80 | -3.01% | 31.83 | 1.55% |
| 2025-05-27 | 139.40 | 141.12 | 137.47 | 137.95 | -1.07% | 27.73 | 1.32% |