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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 122.01 | 122.01 | 119.95 | 121.55 | -1.43% | 23.93 | 1.31% |
| 2025-12-16 | 122.00 | 125.00 | 119.85 | 123.31 | +3.19% | 38.63 | 2.08% |
| 2025-12-15 | 120.86 | 121.85 | 119.50 | 119.50 | -2.35% | 17.03 | 0.94% |
| 2025-12-12 | 121.89 | 122.80 | 118.51 | 122.37 | +0.06% | 24.55 | 1.34% |
| 2025-12-11 | 124.38 | 124.80 | 122.00 | 122.30 | -1.72% | 20.47 | 1.10% |
| 2025-12-10 | 123.50 | 124.56 | 122.56 | 124.44 | +0.35% | 16.55 | 0.89% |
| 2025-12-09 | 125.10 | 125.88 | 123.87 | 124.00 | -1.26% | 19.76 | 1.05% |
| 2025-12-08 | 126.06 | 126.38 | 124.82 | 125.58 | -0.42% | 17.25 | 0.91% |
| 2025-12-05 | 126.10 | 126.69 | 124.83 | 126.11 | +0.10% | 15.39 | 0.81% |
| 2025-12-04 | 126.24 | 126.66 | 124.60 | 125.99 | -0.69% | 14.55 | 0.77% |
| 2025-12-03 | 128.46 | 128.88 | 126.70 | 126.87 | -1.57% | 15.75 | 0.82% |
| 2025-12-02 | 131.16 | 131.20 | 128.25 | 128.90 | -1.77% | 22.43 | 1.15% |
| 2025-12-01 | 126.21 | 131.22 | 126.20 | 131.22 | +3.99% | 35.49 | 1.81% |
| 2025-11-28 | 127.20 | 127.32 | 125.02 | 126.19 | +0.49% | 19.79 | 1.04% |
| 2025-11-27 | 125.10 | 126.83 | 124.65 | 125.57 | +0.38% | 18.59 | 0.98% |
| 2025-11-26 | 124.99 | 125.40 | 123.84 | 125.10 | +0.20% | 15.70 | 0.83% |
| 2025-11-25 | 125.18 | 127.16 | 124.75 | 124.85 | +0.28% | 27.48 | 1.45% |
| 2025-11-24 | 123.42 | 125.50 | 122.37 | 124.50 | +0.89% | 30.23 | 1.61% |
| 2025-11-21 | 124.46 | 126.70 | 123.40 | 123.40 | -2.58% | 31.10 | 1.65% |
| 2025-11-20 | 129.65 | 130.69 | 126.60 | 126.67 | -2.51% | 30.94 | 1.60% |