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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 99.61 | 102.90 | 98.38 | 99.27 | -0.49% | 29.23 | 1.92% |
| 2026-03-20 | 101.20 | 102.30 | 99.76 | 99.76 | -1.13% | 13.71 | 0.90% |
| 2026-03-19 | 100.21 | 101.70 | 100.00 | 100.90 | -0.56% | 11.26 | 0.74% |
| 2026-03-18 | 102.60 | 103.99 | 100.60 | 101.47 | -1.39% | 15.56 | 1.01% |
| 2026-03-17 | 103.24 | 105.30 | 102.24 | 102.90 | -0.33% | 24.28 | 1.55% |
| 2026-03-16 | 101.30 | 103.76 | 100.66 | 103.24 | +3.00% | 27.94 | 1.81% |
| 2026-03-13 | 99.50 | 102.00 | 99.22 | 100.23 | +0.35% | 14.48 | 0.95% |
| 2026-03-12 | 101.52 | 101.52 | 99.00 | 99.88 | -1.62% | 15.72 | 1.04% |
| 2026-03-11 | 99.75 | 103.80 | 99.40 | 101.52 | +2.02% | 26.93 | 1.75% |
| 2026-03-10 | 99.00 | 99.87 | 98.42 | 99.51 | +1.75% | 14.08 | 0.94% |
| 2026-03-09 | 99.00 | 99.01 | 96.12 | 97.80 | -2.44% | 21.17 | 1.44% |
| 2026-03-06 | 100.09 | 100.55 | 99.01 | 100.25 | -0.74% | 16.27 | 1.08% |
| 2026-03-05 | 103.00 | 103.55 | 100.54 | 101.00 | -0.50% | 14.17 | 0.92% |
| 2026-03-04 | 100.50 | 102.37 | 99.23 | 101.51 | -0.87% | 17.02 | 1.12% |
| 2026-03-03 | 105.73 | 106.90 | 102.17 | 102.40 | -3.57% | 27.46 | 1.75% |
| 2026-03-02 | 104.63 | 106.97 | 104.00 | 106.19 | -1.05% | 22.78 | 1.43% |
| 2026-02-27 | 105.99 | 107.97 | 105.41 | 107.32 | +1.17% | 14.59 | 0.91% |
| 2026-02-26 | 108.90 | 108.90 | 106.01 | 106.08 | -2.80% | 19.10 | 1.19% |
| 2026-02-25 | 108.04 | 110.19 | 107.90 | 109.14 | +1.02% | 13.55 | 0.82% |
| 2026-02-24 | 109.22 | 109.40 | 108.00 | 108.04 | -1.08% | 14.45 | 0.88% |