赛伍技术 sh.603212
14.82
+1.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.95 | 15.00 | 14.45 | 14.82 | +1.93% | 2.43 | 3.77% |
| 2026-05-22 | 14.09 | 14.59 | 14.09 | 14.54 | +3.34% | 2.32 | 3.70% |
| 2026-05-21 | 14.62 | 14.92 | 14.00 | 14.07 | -3.70% | 2.74 | 4.30% |
| 2026-05-20 | 14.88 | 14.90 | 14.56 | 14.61 | -2.14% | 2.21 | 3.45% |
| 2026-05-19 | 14.79 | 15.26 | 14.58 | 14.93 | +0.81% | 2.70 | 4.13% |
| 2026-05-18 | 15.06 | 15.10 | 14.71 | 14.81 | -2.12% | 2.77 | 4.25% |
| 2026-05-15 | 14.98 | 15.20 | 14.48 | 15.13 | +1.00% | 4.21 | 6.49% |
| 2026-05-14 | 15.29 | 15.44 | 14.97 | 14.98 | -1.32% | 4.44 | 6.67% |
| 2026-05-13 | 14.70 | 15.37 | 14.66 | 15.18 | +2.50% | 4.04 | 6.12% |
| 2026-05-12 | 14.71 | 15.05 | 14.55 | 14.81 | +0.68% | 3.45 | 5.34% |
| 2026-05-11 | 14.43 | 14.78 | 14.43 | 14.71 | +2.22% | 3.01 | 4.70% |
| 2026-05-08 | 14.15 | 14.42 | 14.10 | 14.39 | +0.84% | 2.03 | 3.24% |
| 2026-05-07 | 14.02 | 14.43 | 13.98 | 14.27 | +2.07% | 2.31 | 3.71% |
| 2026-05-06 | 14.10 | 14.11 | 13.78 | 13.98 | +2.04% | 2.49 | 4.07% |
| 2026-04-30 | 13.44 | 13.95 | 13.30 | 13.70 | +3.08% | 2.71 | 4.52% |
| 2026-04-29 | 12.86 | 13.43 | 12.79 | 13.29 | +1.84% | 2.28 | 3.94% |
| 2026-04-28 | 13.93 | 13.95 | 12.90 | 13.05 | -5.43% | 3.45 | 5.94% |
| 2026-04-27 | 14.10 | 14.10 | 13.54 | 13.80 | -0.65% | 2.32 | 3.85% |
| 2026-04-24 | 14.21 | 14.21 | 13.83 | 13.89 | -2.73% | 3.75 | 6.14% |
| 2026-04-23 | 13.53 | 14.88 | 13.53 | 14.28 | +5.54% | 8.59 | 13.54% |