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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 121.58 | 121.92 | 120.55 | 120.92 | -0.33% | 18.80 | 1.03% |
| 2026-01-15 | 121.30 | 122.48 | 121.01 | 121.32 | -0.31% | 17.05 | 0.93% |
| 2026-01-14 | 122.21 | 123.28 | 121.01 | 121.70 | -0.81% | 28.44 | 1.54% |
| 2026-01-13 | 124.99 | 125.42 | 122.31 | 122.70 | -1.07% | 27.74 | 1.48% |
| 2026-01-12 | 124.03 | 124.45 | 123.17 | 124.03 | -0.55% | 29.16 | 1.56% |
| 2026-01-09 | 125.28 | 125.94 | 124.01 | 124.72 | -0.46% | 26.22 | 1.39% |
| 2026-01-08 | 126.29 | 126.73 | 124.81 | 125.30 | -2.38% | 34.24 | 1.81% |
| 2026-01-07 | 125.33 | 130.99 | 122.80 | 128.35 | +2.42% | 66.97 | 3.50% |
| 2026-01-06 | 121.35 | 125.66 | 121.35 | 125.32 | +3.31% | 46.78 | 2.49% |
| 2026-01-05 | 120.15 | 121.80 | 119.66 | 121.31 | +0.29% | 20.10 | 1.10% |
| 2025-12-31 | 122.88 | 125.30 | 120.89 | 120.96 | -0.31% | 26.26 | 1.42% |
| 2025-12-30 | 120.60 | 121.85 | 119.58 | 121.34 | +0.81% | 17.82 | 0.97% |
| 2025-12-29 | 120.66 | 122.32 | 119.86 | 120.36 | -0.26% | 17.71 | 0.97% |
| 2025-12-26 | 119.00 | 122.95 | 118.87 | 120.67 | +1.31% | 26.92 | 1.47% |
| 2025-12-25 | 119.70 | 119.70 | 118.80 | 119.11 | -0.49% | 13.02 | 0.72% |
| 2025-12-24 | 119.43 | 120.38 | 118.71 | 119.70 | +0.05% | 15.32 | 0.85% |
| 2025-12-23 | 120.65 | 121.00 | 119.30 | 119.64 | -1.47% | 17.42 | 0.96% |
| 2025-12-22 | 121.50 | 123.38 | 121.36 | 121.42 | +0.68% | 17.34 | 0.94% |
| 2025-12-19 | 118.88 | 121.30 | 118.83 | 120.60 | +0.92% | 15.42 | 0.85% |
| 2025-12-18 | 120.20 | 120.70 | 119.50 | 119.50 | -1.69% | 15.11 | 0.83% |