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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 156.72 | 158.45 | 156.28 | 156.84 | -0.57% | 18.78 | 0.79% |
| 2025-10-21 | 156.20 | 158.59 | 154.37 | 157.74 | +1.50% | 33.32 | 1.41% |
| 2025-10-20 | 157.28 | 157.28 | 154.41 | 155.41 | +0.40% | 26.58 | 1.13% |
| 2025-10-17 | 158.70 | 159.54 | 154.72 | 154.79 | -3.41% | 43.93 | 1.85% |
| 2025-10-16 | 160.25 | 163.04 | 159.33 | 160.25 | 0.00% | 39.98 | 1.64% |
| 2025-10-15 | 159.45 | 160.68 | 155.46 | 160.25 | +0.64% | 42.63 | 1.78% |
| 2025-10-14 | 162.99 | 165.49 | 158.91 | 159.23 | -1.22% | 55.97 | 2.29% |
| 2025-10-13 | 160.70 | 166.38 | 158.78 | 161.19 | -3.68% | 81.09 | 3.32% |
| 2025-10-10 | 164.69 | 171.67 | 164.69 | 167.35 | +4.79% | 107.29 | 4.21% |
| 2025-10-09 | 173.17 | 173.17 | 158.47 | 159.70 | -6.74% | 129.53 | 5.26% |
| 2025-09-30 | 160.80 | 174.33 | 159.98 | 171.25 | +7.78% | 107.32 | 4.21% |
| 2025-09-29 | 157.70 | 159.60 | 154.20 | 158.89 | +1.25% | 89.48 | 3.76% |
| 2025-09-26 | 151.71 | 163.21 | 151.33 | 156.92 | +5.77% | 160.02 | 6.61% |
| 2025-09-25 | 139.74 | 149.72 | 139.24 | 148.37 | +3.70% | 91.41 | 4.13% |
| 2025-09-24 | 138.74 | 144.72 | 137.75 | 143.08 | +0.95% | 49.90 | 2.33% |
| 2025-09-23 | 144.05 | 144.05 | 139.26 | 141.73 | -1.87% | 38.88 | 1.82% |
| 2025-09-22 | 143.63 | 144.73 | 140.44 | 144.43 | +0.77% | 45.11 | 2.09% |
| 2025-09-19 | 142.83 | 144.51 | 141.14 | 143.33 | +0.35% | 37.77 | 1.75% |
| 2025-09-18 | 140.79 | 147.48 | 140.36 | 142.83 | +1.43% | 74.59 | 3.42% |
| 2025-09-17 | 139.94 | 141.53 | 139.05 | 140.81 | +0.21% | 33.94 | 1.60% |