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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 9.96 | 10.00 | 9.61 | 9.71 | -2.12% | 1.21 | 2.84% |
| 2024-09-19 | 9.70 | 10.42 | 9.50 | 9.92 | +4.75% | 2.38 | 5.50% |
| 2024-09-18 | 9.75 | 9.88 | 9.35 | 9.47 | -4.73% | 1.41 | 3.37% |
| 2024-09-13 | 10.45 | 10.55 | 9.91 | 9.94 | -5.42% | 2.13 | 4.79% |
| 2024-09-12 | 10.29 | 10.94 | 10.29 | 10.51 | +0.29% | 2.77 | 5.95% |
| 2024-09-11 | 10.36 | 10.75 | 10.35 | 10.48 | +0.10% | 2.51 | 5.44% |
| 2024-09-10 | 10.54 | 10.91 | 10.23 | 10.47 | -0.38% | 2.75 | 5.97% |
| 2024-09-09 | 10.69 | 10.89 | 10.36 | 10.51 | -5.23% | 3.75 | 8.08% |
| 2024-09-06 | 12.22 | 12.26 | 10.91 | 11.09 | -3.23% | 6.14 | 12.18% |
| 2024-09-05 | 11.46 | 11.46 | 10.85 | 11.46 | +9.98% | 3.74 | 7.56% |
| 2024-09-04 | 9.60 | 10.42 | 9.60 | 10.42 | +10.03% | 0.67 | 1.48% |
| 2024-09-03 | 9.35 | 9.56 | 9.29 | 9.47 | +0.96% | 0.47 | 1.14% |
| 2024-09-02 | 9.73 | 9.84 | 9.38 | 9.38 | -3.70% | 0.58 | 1.39% |
| 2024-08-30 | 9.51 | 9.89 | 9.51 | 9.74 | +1.56% | 0.74 | 1.73% |
| 2024-08-29 | 9.20 | 9.67 | 9.20 | 9.59 | +3.56% | 0.71 | 1.70% |
| 2024-08-28 | 9.15 | 9.33 | 9.01 | 9.26 | +0.76% | 0.49 | 1.23% |
| 2024-08-27 | 9.32 | 9.44 | 9.12 | 9.19 | -2.03% | 0.60 | 1.49% |
| 2024-08-26 | 9.12 | 9.47 | 9.10 | 9.38 | +2.74% | 0.57 | 1.40% |
| 2024-08-23 | 9.28 | 9.36 | 9.07 | 9.13 | -2.14% | 0.60 | 1.49% |
| 2024-08-22 | 9.80 | 9.90 | 9.30 | 9.33 | -3.91% | 0.72 | 1.74% |