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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.76 | 11.85 | 11.40 | 11.46 | -2.96% | 2.39 | 4.72% |
| 2025-07-22 | 11.69 | 11.94 | 11.61 | 11.81 | +0.51% | 2.48 | 4.81% |
| 2025-07-21 | 11.72 | 11.75 | 11.60 | 11.75 | +0.86% | 1.70 | 3.32% |
| 2025-07-18 | 11.64 | 11.84 | 11.56 | 11.65 | -0.34% | 1.84 | 3.61% |
| 2025-07-17 | 11.66 | 11.82 | 11.53 | 11.69 | +0.95% | 2.22 | 4.36% |
| 2025-07-16 | 11.59 | 11.65 | 11.44 | 11.58 | +0.87% | 1.87 | 3.70% |
| 2025-07-15 | 12.14 | 12.15 | 11.41 | 11.48 | -7.04% | 4.31 | 8.43% |
| 2025-07-14 | 12.22 | 12.38 | 12.13 | 12.35 | +1.40% | 2.90 | 5.42% |
| 2025-07-11 | 12.21 | 12.28 | 11.90 | 12.18 | +0.49% | 3.02 | 5.69% |
| 2025-07-10 | 12.21 | 12.65 | 12.11 | 12.12 | -2.34% | 4.36 | 8.10% |
| 2025-07-09 | 12.83 | 12.92 | 12.32 | 12.41 | -5.12% | 6.17 | 11.23% |
| 2025-07-08 | 12.50 | 13.44 | 12.35 | 13.08 | +3.73% | 8.09 | 14.32% |
| 2025-07-07 | 12.37 | 12.98 | 12.27 | 12.61 | -2.25% | 6.28 | 11.40% |
| 2025-07-04 | 13.67 | 14.15 | 12.84 | 12.90 | -4.09% | 10.27 | 17.28% |
| 2025-07-03 | 14.50 | 14.58 | 13.31 | 13.45 | -5.01% | 12.59 | 20.85% |
| 2025-07-02 | 12.86 | 14.16 | 12.44 | 14.16 | +10.02% | 11.09 | 19.09% |
| 2025-07-01 | 12.84 | 13.29 | 12.60 | 12.87 | +3.04% | 11.82 | 20.79% |
| 2025-06-30 | 11.55 | 12.49 | 11.55 | 12.49 | +10.04% | 3.46 | 6.43% |
| 2025-06-27 | 11.86 | 12.10 | 11.35 | 11.35 | -5.42% | 6.33 | 12.50% |
| 2025-06-26 | 11.80 | 12.99 | 11.79 | 12.00 | -3.15% | 9.32 | 17.38% |