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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.46 | 9.50 | 9.33 | 9.48 | +0.32% | 0.44 | 1.08% |
| 2025-05-26 | 9.44 | 9.53 | 9.35 | 9.45 | +0.53% | 0.42 | 1.01% |
| 2025-05-23 | 9.42 | 9.61 | 9.38 | 9.40 | -0.53% | 0.66 | 1.59% |
| 2025-05-22 | 9.74 | 9.80 | 9.42 | 9.45 | -3.18% | 0.74 | 1.76% |
| 2025-05-21 | 9.79 | 9.87 | 9.71 | 9.76 | -0.71% | 0.38 | 0.89% |
| 2025-05-20 | 9.79 | 9.85 | 9.71 | 9.83 | +0.51% | 0.38 | 0.89% |
| 2025-05-19 | 9.74 | 9.79 | 9.66 | 9.78 | +0.41% | 0.39 | 0.92% |
| 2025-05-16 | 9.68 | 9.84 | 9.62 | 9.74 | +0.62% | 0.35 | 0.82% |
| 2025-05-15 | 9.82 | 9.85 | 9.67 | 9.68 | -1.63% | 0.53 | 1.25% |
| 2025-05-14 | 9.91 | 9.93 | 9.78 | 9.84 | -0.51% | 0.65 | 1.51% |
| 2025-05-13 | 9.83 | 10.26 | 9.83 | 9.89 | +1.12% | 1.56 | 3.56% |
| 2025-05-12 | 9.60 | 9.78 | 9.60 | 9.78 | +2.09% | 0.51 | 1.19% |
| 2025-05-09 | 9.78 | 9.78 | 9.52 | 9.58 | -1.84% | 0.48 | 1.13% |
| 2025-05-08 | 9.60 | 9.78 | 9.50 | 9.76 | +1.56% | 0.69 | 1.62% |
| 2025-05-07 | 9.64 | 9.74 | 9.54 | 9.61 | +0.21% | 0.58 | 1.37% |
| 2025-05-06 | 9.32 | 9.59 | 9.30 | 9.59 | +3.45% | 0.55 | 1.32% |