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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 12.08 | 12.98 | 12.06 | 12.74 | +5.03% | 4.13 | 7.45% |
| 2024-10-24 | 12.45 | 12.48 | 12.07 | 12.13 | -3.50% | 2.53 | 4.74% |
| 2024-10-23 | 12.20 | 12.83 | 12.00 | 12.57 | +2.36% | 4.62 | 8.48% |
| 2024-10-22 | 11.90 | 12.35 | 11.90 | 12.28 | +0.33% | 3.72 | 7.03% |
| 2024-10-21 | 12.37 | 12.66 | 11.89 | 12.24 | +2.68% | 5.67 | 10.58% |
| 2024-10-18 | 10.88 | 11.92 | 10.88 | 11.92 | +9.96% | 2.45 | 4.84% |
| 2024-10-17 | 11.01 | 11.14 | 10.81 | 10.84 | -0.82% | 1.34 | 2.79% |
| 2024-10-16 | 10.84 | 11.03 | 10.78 | 10.93 | -0.64% | 1.01 | 2.12% |
| 2024-10-15 | 11.26 | 11.45 | 10.99 | 11.00 | -3.25% | 1.25 | 2.54% |
| 2024-10-14 | 11.05 | 11.37 | 10.77 | 11.37 | +4.22% | 1.32 | 2.71% |
| 2024-10-11 | 11.43 | 11.43 | 10.82 | 10.91 | -4.63% | 1.36 | 2.81% |
| 2024-10-10 | 11.62 | 11.95 | 11.27 | 11.44 | -1.55% | 1.73 | 3.41% |
| 2024-10-09 | 12.64 | 12.65 | 11.62 | 11.62 | -9.99% | 2.86 | 5.44% |
| 2024-10-08 | 13.50 | 13.50 | 12.15 | 12.91 | +5.13% | 4.31 | 7.64% |
| 2024-09-30 | 11.65 | 12.35 | 11.38 | 12.28 | +9.25% | 3.61 | 6.92% |
| 2024-09-27 | 10.57 | 11.33 | 10.57 | 11.24 | +7.05% | 1.39 | 2.90% |
| 2024-09-26 | 10.09 | 10.50 | 10.03 | 10.50 | +4.06% | 1.47 | 3.28% |
| 2024-09-25 | 10.20 | 10.37 | 10.07 | 10.09 | -0.10% | 1.58 | 3.53% |
| 2024-09-24 | 9.63 | 10.10 | 9.61 | 10.10 | +4.88% | 1.87 | 4.33% |
| 2024-09-23 | 9.69 | 9.92 | 9.59 | 9.63 | -0.82% | 1.04 | 2.45% |