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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 90.15 | 90.15 | 88.61 | 89.95 | -0.13% | 11.40 | 0.82% |
| 2026-04-20 | 89.55 | 91.28 | 89.10 | 90.07 | +0.67% | 17.43 | 1.24% |
| 2026-04-17 | 89.47 | 89.77 | 88.44 | 89.47 | -0.49% | 11.52 | 0.83% |
| 2026-04-16 | 88.58 | 90.10 | 88.58 | 89.91 | +1.80% | 15.50 | 1.11% |
| 2026-04-15 | 90.50 | 90.55 | 88.26 | 88.32 | -1.75% | 12.46 | 0.90% |
| 2026-04-14 | 90.90 | 91.00 | 88.88 | 89.89 | -0.24% | 13.29 | 0.95% |
| 2026-04-13 | 89.81 | 91.17 | 89.55 | 90.11 | +0.04% | 12.44 | 0.88% |
| 2026-04-10 | 89.25 | 90.75 | 88.95 | 90.07 | +1.68% | 15.59 | 1.11% |
| 2026-04-09 | 89.00 | 89.00 | 88.00 | 88.58 | -1.58% | 11.49 | 0.83% |
| 2026-04-08 | 87.98 | 90.00 | 87.71 | 90.00 | +3.89% | 20.00 | 1.44% |
| 2026-04-07 | 86.00 | 87.76 | 85.55 | 86.63 | +0.27% | 14.28 | 1.06% |
| 2026-04-03 | 89.07 | 89.44 | 86.13 | 86.40 | -3.01% | 18.77 | 1.38% |
| 2026-04-02 | 91.40 | 91.49 | 88.90 | 89.08 | -2.92% | 17.63 | 1.26% |
| 2026-04-01 | 91.79 | 92.26 | 90.29 | 91.76 | +1.02% | 17.24 | 1.21% |
| 2026-03-31 | 91.41 | 92.88 | 90.28 | 90.83 | -3.62% | 25.19 | 1.77% |
| 2026-03-30 | 94.50 | 95.96 | 93.65 | 94.24 | -1.24% | 11.50 | 0.78% |
| 2026-03-27 | 93.02 | 95.58 | 92.81 | 95.42 | +1.51% | 14.99 | 1.02% |
| 2026-03-26 | 96.03 | 97.20 | 93.80 | 94.00 | -2.64% | 16.11 | 1.12% |
| 2026-03-25 | 98.58 | 98.72 | 96.08 | 96.55 | -0.54% | 17.73 | 1.21% |
| 2026-03-24 | 99.28 | 99.86 | 94.35 | 97.07 | -2.22% | 28.19 | 1.94% |