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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 9.78 | 9.89 | 9.69 | 9.71 | -1.42% | 0.49 | 1.14% |
| 2024-08-20 | 9.97 | 10.07 | 9.77 | 9.85 | -1.30% | 0.70 | 1.61% |
| 2024-08-19 | 10.27 | 10.27 | 9.97 | 9.98 | -3.01% | 0.92 | 2.10% |
| 2024-08-16 | 10.41 | 10.41 | 10.22 | 10.29 | -1.25% | 0.88 | 1.96% |
| 2024-08-15 | 10.18 | 10.53 | 10.08 | 10.42 | +1.96% | 1.16 | 2.58% |
| 2024-08-14 | 10.40 | 10.54 | 10.18 | 10.22 | -2.01% | 0.77 | 1.72% |
| 2024-08-13 | 10.32 | 10.50 | 10.04 | 10.43 | +1.26% | 1.13 | 2.51% |
| 2024-08-12 | 10.65 | 10.80 | 10.20 | 10.30 | -1.06% | 1.31 | 2.87% |
| 2024-08-09 | 10.59 | 10.62 | 10.39 | 10.41 | -0.86% | 1.18 | 2.57% |
| 2024-08-08 | 10.65 | 10.78 | 10.43 | 10.50 | -2.78% | 2.12 | 4.58% |
| 2024-08-07 | 11.08 | 11.23 | 10.61 | 10.80 | +1.31% | 3.87 | 8.14% |
| 2024-08-06 | 9.89 | 10.66 | 9.89 | 10.66 | +10.01% | 0.85 | 1.85% |
| 2024-08-05 | 10.04 | 10.20 | 9.68 | 9.69 | -3.39% | 0.67 | 1.53% |
| 2024-08-02 | 10.17 | 10.26 | 10.00 | 10.03 | -1.67% | 0.43 | 0.97% |
| 2024-08-01 | 10.24 | 10.33 | 10.01 | 10.20 | -0.39% | 0.51 | 1.14% |
| 2024-07-31 | 9.75 | 10.25 | 9.71 | 10.24 | +4.38% | 0.67 | 1.53% |
| 2024-07-30 | 9.68 | 9.83 | 9.60 | 9.81 | +0.93% | 0.36 | 0.85% |
| 2024-07-29 | 9.89 | 9.89 | 9.66 | 9.72 | -1.32% | 0.37 | 0.86% |
| 2024-07-26 | 9.73 | 9.94 | 9.69 | 9.85 | +0.61% | 0.47 | 1.10% |
| 2024-07-25 | 9.49 | 10.03 | 9.45 | 9.79 | +2.73% | 0.75 | 1.75% |