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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 130.68 | 131.87 | 129.63 | 129.93 | -1.10% | 21.77 | 1.10% |
| 2025-11-18 | 133.01 | 133.35 | 131.23 | 131.37 | -1.68% | 22.13 | 1.11% |
| 2025-11-17 | 134.00 | 134.31 | 132.88 | 133.62 | -1.17% | 20.45 | 1.02% |
| 2025-11-14 | 134.94 | 136.57 | 134.80 | 135.20 | -0.84% | 19.16 | 0.94% |
| 2025-11-13 | 135.70 | 136.76 | 133.05 | 136.35 | +0.49% | 27.57 | 1.35% |
| 2025-11-12 | 133.01 | 137.00 | 131.80 | 135.69 | +1.38% | 38.47 | 1.88% |
| 2025-11-11 | 139.00 | 139.30 | 133.48 | 133.84 | -3.47% | 47.50 | 2.33% |
| 2025-11-10 | 138.23 | 139.69 | 137.19 | 138.65 | +0.06% | 32.59 | 1.56% |
| 2025-11-07 | 140.90 | 141.73 | 137.26 | 138.57 | -2.50% | 49.47 | 2.36% |
| 2025-11-06 | 145.00 | 145.00 | 139.90 | 142.13 | -2.67% | 56.63 | 2.64% |
| 2025-11-05 | 150.00 | 150.00 | 145.50 | 146.03 | -5.56% | 53.45 | 2.40% |
| 2025-11-04 | 152.80 | 155.41 | 152.06 | 154.63 | +1.19% | 29.34 | 1.26% |
| 2025-11-03 | 156.00 | 156.66 | 152.05 | 152.81 | -1.53% | 30.88 | 1.33% |
| 2025-10-31 | 156.43 | 158.40 | 155.16 | 155.19 | -4.76% | 63.29 | 2.68% |
| 2025-10-30 | 164.02 | 165.33 | 160.61 | 162.94 | -0.45% | 44.37 | 1.80% |
| 2025-10-29 | 158.70 | 163.69 | 158.52 | 163.68 | +3.14% | 44.54 | 1.82% |
| 2025-10-28 | 157.73 | 160.20 | 156.79 | 158.70 | -0.02% | 32.12 | 1.34% |
| 2025-10-27 | 159.57 | 161.27 | 156.58 | 158.73 | -0.61% | 40.89 | 1.70% |
| 2025-10-24 | 157.98 | 160.58 | 157.38 | 159.71 | +0.97% | 32.38 | 1.35% |
| 2025-10-23 | 156.70 | 159.90 | 155.51 | 158.17 | +0.85% | 34.54 | 1.45% |