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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.18 | 13.15 | 12.08 | 12.39 | +3.68% | 12.81 | 23.13% |
| 2025-06-24 | 10.69 | 11.95 | 10.51 | 11.95 | +10.04% | 7.56 | 15.42% |
| 2025-06-23 | 11.66 | 11.66 | 10.72 | 10.86 | +2.16% | 7.10 | 14.71% |
| 2025-06-20 | 10.49 | 10.63 | 10.49 | 10.63 | +10.04% | 1.64 | 3.54% |
| 2025-06-19 | 9.56 | 9.92 | 9.55 | 9.66 | +0.73% | 1.28 | 3.00% |
| 2025-06-18 | 9.52 | 9.60 | 9.44 | 9.59 | -0.10% | 0.34 | 0.81% |
| 2025-06-17 | 9.58 | 9.66 | 9.53 | 9.60 | +0.31% | 0.41 | 0.97% |
| 2025-06-16 | 9.33 | 9.75 | 9.33 | 9.57 | +2.03% | 0.65 | 1.56% |
| 2025-06-13 | 9.68 | 9.68 | 9.31 | 9.38 | -3.20% | 0.57 | 1.38% |
| 2025-06-12 | 9.71 | 9.74 | 9.62 | 9.69 | -0.21% | 0.34 | 0.81% |
| 2025-06-11 | 9.76 | 9.89 | 9.69 | 9.71 | 0.00% | 0.51 | 1.19% |
| 2025-06-10 | 9.84 | 9.87 | 9.60 | 9.71 | -1.22% | 0.63 | 1.47% |
| 2025-06-09 | 9.63 | 9.88 | 9.63 | 9.83 | +2.08% | 0.62 | 1.45% |
| 2025-06-06 | 9.68 | 9.79 | 9.60 | 9.63 | +0.52% | 0.44 | 1.04% |
| 2025-06-05 | 9.58 | 9.61 | 9.48 | 9.58 | +0.10% | 0.42 | 0.99% |
| 2025-06-04 | 9.48 | 9.58 | 9.44 | 9.57 | +1.48% | 0.43 | 1.03% |
| 2025-06-03 | 9.31 | 9.52 | 9.29 | 9.43 | +0.75% | 0.39 | 0.95% |
| 2025-05-30 | 9.47 | 9.52 | 9.31 | 9.36 | -1.47% | 0.46 | 1.12% |
| 2025-05-29 | 9.35 | 9.52 | 9.33 | 9.50 | +1.71% | 0.50 | 1.20% |
| 2025-05-28 | 9.45 | 9.53 | 9.30 | 9.34 | -1.48% | 0.46 | 1.13% |