赛伍技术 sh.603212
15.86
-1.12%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 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% |
| 2024-12-31 | 10.52 | 10.58 | 10.16 | 10.18 | -3.05% | 0.65 | 1.44% |
| 2024-12-30 | 10.63 | 10.66 | 10.42 | 10.50 | -1.59% | 0.56 | 1.21% |
| 2024-12-27 | 10.66 | 10.80 | 10.60 | 10.67 | +0.28% | 0.72 | 1.54% |
| 2024-12-26 | 10.66 | 10.75 | 10.63 | 10.64 | -0.19% | 0.49 | 1.04% |
| 2024-12-25 | 11.03 | 11.05 | 10.60 | 10.66 | -2.91% | 0.76 | 1.61% |
| 2024-12-24 | 10.88 | 11.12 | 10.81 | 10.98 | +1.39% | 0.79 | 1.66% |
| 2024-12-23 | 11.19 | 11.26 | 10.82 | 10.83 | -3.90% | 0.78 | 1.63% |