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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 143.73 | 144.71 | 137.74 | 139.44 | -4.23% | 69.39 | 3.25% |
| 2025-05-23 | 132.63 | 145.59 | 132.63 | 145.59 | +10.00% | 106.76 | 4.97% |
| 2025-05-22 | 132.76 | 134.66 | 132.25 | 132.36 | -0.67% | 29.97 | 1.48% |
| 2025-05-21 | 130.05 | 134.25 | 129.86 | 133.25 | +2.30% | 44.35 | 2.20% |
| 2025-05-20 | 129.16 | 130.75 | 129.14 | 130.25 | +0.85% | 22.84 | 1.16% |
| 2025-05-19 | 129.16 | 129.26 | 127.26 | 129.16 | -0.31% | 15.46 | 0.80% |
| 2025-05-16 | 128.24 | 130.00 | 127.86 | 129.55 | +1.01% | 17.80 | 0.91% |
| 2025-05-15 | 129.12 | 130.88 | 127.79 | 128.26 | -1.28% | 17.80 | 0.91% |
| 2025-05-14 | 127.21 | 131.75 | 126.27 | 129.92 | +2.13% | 31.69 | 1.62% |
| 2025-05-13 | 128.85 | 128.85 | 127.11 | 127.21 | -0.52% | 13.72 | 0.71% |
| 2025-05-12 | 127.69 | 127.88 | 126.47 | 127.88 | +0.57% | 16.93 | 0.87% |
| 2025-05-09 | 127.76 | 128.05 | 126.33 | 127.15 | -0.25% | 13.06 | 0.67% |
| 2025-05-08 | 128.11 | 128.91 | 127.39 | 127.47 | -1.02% | 16.89 | 0.87% |
| 2025-05-07 | 130.74 | 130.76 | 127.83 | 128.78 | -0.02% | 20.54 | 1.05% |
| 2025-05-06 | 129.54 | 130.05 | 128.10 | 128.81 | -0.19% | 20.32 | 1.04% |