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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 11.30 | 11.36 | 11.21 | 11.27 | +0.90% | 0.71 | 1.43% |
| 2024-12-19 | 10.98 | 11.20 | 10.93 | 11.17 | +0.81% | 0.81 | 1.67% |
| 2024-12-18 | 11.14 | 11.21 | 10.99 | 11.08 | -0.27% | 0.71 | 1.46% |
| 2024-12-17 | 11.50 | 11.54 | 11.10 | 11.11 | -3.64% | 1.00 | 2.03% |
| 2024-12-16 | 11.73 | 11.79 | 11.46 | 11.53 | -1.62% | 0.96 | 1.89% |
| 2024-12-13 | 12.14 | 12.15 | 11.72 | 11.72 | -3.86% | 1.66 | 3.20% |
| 2024-12-12 | 12.16 | 12.20 | 12.06 | 12.19 | 0.00% | 1.05 | 1.98% |
| 2024-12-11 | 12.08 | 12.21 | 12.00 | 12.19 | +0.91% | 0.90 | 1.70% |
| 2024-12-10 | 12.40 | 12.46 | 12.08 | 12.08 | +0.08% | 1.30 | 2.44% |
| 2024-12-09 | 12.11 | 12.22 | 11.95 | 12.07 | 0.00% | 1.05 | 1.99% |
| 2024-12-06 | 11.98 | 12.11 | 11.75 | 12.07 | +0.42% | 1.15 | 2.19% |
| 2024-12-05 | 11.83 | 12.05 | 11.83 | 12.02 | +1.18% | 0.69 | 1.32% |
| 2024-12-04 | 12.16 | 12.22 | 11.79 | 11.88 | -2.38% | 1.20 | 2.29% |
| 2024-12-03 | 12.29 | 12.41 | 12.01 | 12.17 | -0.57% | 1.13 | 2.13% |
| 2024-12-02 | 12.10 | 12.26 | 11.82 | 12.24 | +0.33% | 1.41 | 2.66% |
| 2024-11-29 | 11.97 | 12.30 | 11.86 | 12.20 | +1.67% | 1.41 | 2.66% |
| 2024-11-28 | 11.90 | 12.20 | 11.89 | 12.00 | +0.17% | 1.13 | 2.14% |
| 2024-11-27 | 11.87 | 11.99 | 11.51 | 11.98 | +0.93% | 1.20 | 2.34% |
| 2024-11-26 | 12.03 | 12.28 | 11.86 | 11.87 | -2.06% | 0.94 | 1.78% |
| 2024-11-25 | 11.86 | 12.13 | 11.70 | 12.12 | +2.19% | 1.16 | 2.22% |