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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.54 | 12.96 | 11.85 | 11.86 | -6.83% | 2.18 | 4.03% |
| 2024-11-21 | 12.55 | 12.91 | 12.31 | 12.73 | +2.66% | 2.16 | 3.92% |
| 2024-11-20 | 12.27 | 12.45 | 12.12 | 12.40 | +1.06% | 1.46 | 2.72% |
| 2024-11-19 | 11.90 | 12.36 | 11.86 | 12.27 | +3.37% | 1.40 | 2.63% |
| 2024-11-18 | 12.45 | 12.51 | 11.76 | 11.87 | -4.66% | 1.65 | 3.13% |
| 2024-11-15 | 13.00 | 13.10 | 12.43 | 12.45 | -4.23% | 1.80 | 3.21% |
| 2024-11-14 | 13.64 | 13.77 | 12.94 | 13.00 | -4.90% | 2.13 | 3.66% |
| 2024-11-13 | 13.62 | 13.92 | 13.30 | 13.67 | -1.94% | 3.20 | 5.40% |
| 2024-11-12 | 14.50 | 15.13 | 13.79 | 13.94 | -2.72% | 6.46 | 10.21% |
| 2024-11-11 | 13.46 | 14.33 | 13.30 | 14.33 | +6.54% | 6.51 | 10.68% |
| 2024-11-08 | 12.98 | 13.88 | 12.92 | 13.45 | +4.75% | 5.20 | 8.92% |
| 2024-11-07 | 12.80 | 12.98 | 12.57 | 12.84 | -1.61% | 2.56 | 4.59% |
| 2024-11-06 | 12.78 | 13.53 | 12.78 | 13.05 | +1.48% | 3.83 | 6.66% |
| 2024-11-05 | 12.30 | 13.21 | 12.23 | 12.86 | +3.21% | 3.04 | 5.46% |
| 2024-11-04 | 12.29 | 12.65 | 12.07 | 12.46 | +0.32% | 2.33 | 4.31% |
| 2024-11-01 | 12.90 | 13.66 | 12.40 | 12.42 | -1.35% | 4.44 | 7.81% |
| 2024-10-31 | 12.35 | 12.66 | 12.35 | 12.59 | +2.78% | 2.78 | 5.07% |
| 2024-10-30 | 12.04 | 12.42 | 11.91 | 12.25 | +0.91% | 1.71 | 3.20% |
| 2024-10-29 | 12.66 | 12.99 | 12.10 | 12.14 | -4.03% | 2.35 | 4.33% |
| 2024-10-28 | 12.81 | 12.81 | 12.42 | 12.65 | -0.71% | 2.65 | 4.82% |