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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 142.73 | 142.73 | 139.77 | 140.52 | -1.20% | 33.89 | 1.59% |
| 2025-09-15 | 139.74 | 144.60 | 139.74 | 142.23 | +3.04% | 63.25 | 2.94% |
| 2025-09-12 | 139.14 | 139.94 | 137.81 | 138.04 | -0.78% | 30.62 | 1.46% |
| 2025-09-11 | 137.74 | 139.13 | 136.28 | 139.13 | +0.59% | 39.98 | 1.92% |
| 2025-09-10 | 139.74 | 140.94 | 137.77 | 138.31 | -1.01% | 31.16 | 1.49% |
| 2025-09-09 | 142.73 | 143.73 | 139.24 | 139.72 | -2.21% | 42.49 | 1.99% |
| 2025-09-08 | 146.02 | 149.66 | 141.09 | 142.88 | -2.29% | 63.23 | 2.89% |
| 2025-09-05 | 148.72 | 149.41 | 138.24 | 146.22 | -1.21% | 104.85 | 4.85% |
| 2025-09-04 | 147.07 | 151.69 | 145.39 | 148.02 | +0.43% | 70.80 | 3.16% |
| 2025-09-03 | 149.30 | 152.71 | 146.46 | 147.38 | +0.49% | 74.57 | 3.30% |
| 2025-09-02 | 142.73 | 150.59 | 142.38 | 146.66 | +2.12% | 85.96 | 3.89% |
| 2025-09-01 | 138.64 | 145.03 | 138.62 | 143.62 | +5.10% | 78.07 | 3.62% |
| 2025-08-29 | 131.11 | 138.58 | 130.49 | 136.65 | +4.21% | 84.70 | 4.12% |
| 2025-08-28 | 130.76 | 131.69 | 128.40 | 131.13 | -0.33% | 39.35 | 2.00% |
| 2025-08-27 | 134.76 | 137.24 | 131.40 | 131.57 | -2.04% | 54.81 | 2.70% |
| 2025-08-26 | 135.61 | 136.22 | 133.63 | 134.32 | -0.96% | 40.14 | 1.97% |
| 2025-08-25 | 134.09 | 136.73 | 132.75 | 135.61 | +1.43% | 57.44 | 2.82% |
| 2025-08-22 | 132.05 | 134.35 | 132.05 | 133.71 | +1.48% | 41.00 | 2.03% |
| 2025-08-21 | 131.75 | 135.24 | 131.25 | 131.75 | +0.15% | 39.93 | 1.99% |
| 2025-08-20 | 130.25 | 131.82 | 129.14 | 131.55 | +0.25% | 36.47 | 1.85% |