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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.00 | 12.23 | 11.81 | 11.97 | +0.84% | 2.63 | 5.02% |
| 2025-08-19 | 11.81 | 11.95 | 11.67 | 11.87 | +0.51% | 1.82 | 3.51% |
| 2025-08-18 | 11.88 | 11.94 | 11.73 | 11.81 | +0.34% | 2.13 | 4.13% |
| 2025-08-15 | 11.33 | 11.80 | 11.33 | 11.77 | +3.70% | 2.52 | 4.95% |
| 2025-08-14 | 11.78 | 11.78 | 11.33 | 11.35 | -3.65% | 2.02 | 4.01% |
| 2025-08-13 | 11.72 | 11.95 | 11.64 | 11.78 | -0.51% | 2.08 | 4.05% |
| 2025-08-12 | 11.68 | 12.02 | 11.42 | 11.84 | +1.72% | 3.74 | 7.29% |
| 2025-08-11 | 11.32 | 11.66 | 11.32 | 11.64 | +2.83% | 1.84 | 3.64% |
| 2025-08-08 | 11.42 | 11.46 | 11.28 | 11.32 | -0.96% | 1.08 | 2.17% |
| 2025-08-07 | 11.49 | 11.49 | 11.30 | 11.43 | -0.61% | 1.04 | 2.08% |
| 2025-08-06 | 11.42 | 11.51 | 11.35 | 11.50 | +0.35% | 0.82 | 1.64% |
| 2025-08-05 | 11.40 | 11.48 | 11.36 | 11.46 | +0.44% | 0.81 | 1.63% |
| 2025-08-04 | 11.38 | 11.43 | 11.18 | 11.41 | +0.26% | 0.90 | 1.81% |
| 2025-08-01 | 11.18 | 11.53 | 11.16 | 11.38 | +1.61% | 1.23 | 2.48% |
| 2025-07-31 | 11.42 | 11.56 | 11.15 | 11.20 | -2.44% | 1.47 | 2.97% |
| 2025-07-30 | 11.71 | 11.72 | 11.35 | 11.48 | -2.30% | 1.55 | 3.08% |
| 2025-07-29 | 11.66 | 11.80 | 11.49 | 11.75 | +0.77% | 1.72 | 3.38% |
| 2025-07-28 | 11.59 | 11.67 | 11.51 | 11.66 | +0.60% | 1.09 | 2.14% |
| 2025-07-25 | 11.73 | 11.76 | 11.56 | 11.59 | -1.19% | 1.27 | 2.49% |
| 2025-07-24 | 11.41 | 11.74 | 11.40 | 11.73 | +2.36% | 2.14 | 4.21% |