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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 108.87 | 110.74 | 108.39 | 109.22 | +0.31% | 14.32 | 0.86% |
| 2026-02-12 | 110.48 | 110.55 | 108.24 | 108.88 | -1.42% | 15.82 | 0.96% |
| 2026-02-11 | 110.81 | 112.07 | 109.70 | 110.45 | +0.08% | 15.44 | 0.92% |
| 2026-02-10 | 111.98 | 111.99 | 110.01 | 110.36 | -0.56% | 13.36 | 0.80% |
| 2026-02-09 | 111.10 | 113.45 | 110.50 | 110.98 | +1.74% | 21.77 | 1.29% |
| 2026-02-06 | 108.74 | 110.30 | 108.61 | 109.08 | -0.20% | 14.47 | 0.88% |
| 2026-02-05 | 110.99 | 111.03 | 108.38 | 109.30 | -0.90% | 17.54 | 1.06% |
| 2026-02-04 | 107.53 | 112.56 | 107.53 | 110.29 | +2.69% | 34.91 | 2.09% |
| 2026-02-03 | 105.02 | 107.43 | 104.69 | 107.40 | +2.82% | 25.40 | 1.58% |
| 2026-02-02 | 104.09 | 107.65 | 104.08 | 104.45 | +0.35% | 24.93 | 1.56% |
| 2026-01-30 | 107.80 | 108.30 | 104.09 | 104.09 | -4.46% | 30.14 | 1.89% |
| 2026-01-29 | 107.58 | 110.00 | 106.35 | 108.95 | +0.54% | 33.26 | 2.05% |
| 2026-01-28 | 112.00 | 112.00 | 107.58 | 108.36 | -3.75% | 39.58 | 2.40% |
| 2026-01-27 | 114.67 | 115.20 | 112.50 | 112.58 | -1.76% | 21.81 | 1.28% |
| 2026-01-26 | 117.50 | 117.50 | 114.57 | 114.60 | -2.88% | 24.72 | 1.42% |
| 2026-01-23 | 115.05 | 119.29 | 114.49 | 118.00 | +2.50% | 39.03 | 2.22% |
| 2026-01-22 | 118.00 | 118.44 | 115.00 | 115.12 | -2.66% | 35.04 | 2.00% |
| 2026-01-21 | 119.00 | 119.45 | 118.02 | 118.27 | -0.76% | 18.84 | 1.05% |
| 2026-01-20 | 121.02 | 121.02 | 118.98 | 119.18 | -1.63% | 22.37 | 1.24% |
| 2026-01-19 | 120.97 | 122.31 | 120.96 | 121.15 | +0.19% | 18.52 | 1.01% |