赛伍技术 sh.603212
14.82
+1.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.46 | 13.59 | 13.30 | 13.53 | -0.15% | 1.25 | 2.12% |
| 2026-04-21 | 13.82 | 13.86 | 13.40 | 13.55 | -1.53% | 1.85 | 3.11% |
| 2026-04-20 | 13.73 | 13.90 | 13.63 | 13.76 | -0.58% | 2.44 | 4.05% |
| 2026-04-17 | 13.00 | 13.96 | 12.86 | 13.84 | +5.89% | 3.91 | 6.61% |
| 2026-04-16 | 12.86 | 13.15 | 12.75 | 13.07 | +1.63% | 1.19 | 2.09% |
| 2026-04-15 | 12.97 | 13.06 | 12.82 | 12.86 | -0.85% | 0.92 | 1.62% |
| 2026-04-14 | 13.01 | 13.13 | 12.84 | 12.97 | +0.39% | 1.04 | 1.83% |
| 2026-04-13 | 12.75 | 13.01 | 12.69 | 12.92 | +0.86% | 1.04 | 1.84% |
| 2026-04-10 | 12.78 | 13.09 | 12.76 | 12.81 | +0.87% | 1.15 | 2.04% |
| 2026-04-09 | 12.83 | 12.83 | 12.58 | 12.70 | -1.93% | 1.10 | 1.99% |
| 2026-04-08 | 12.50 | 12.95 | 12.50 | 12.95 | +4.77% | 1.65 | 2.95% |
| 2026-04-07 | 11.33 | 12.50 | 11.33 | 12.36 | -1.83% | 1.66 | 3.08% |
| 2026-04-03 | 13.03 | 13.11 | 12.54 | 12.59 | -3.45% | 1.69 | 3.05% |
| 2026-04-02 | 13.58 | 13.58 | 12.90 | 13.04 | -2.69% | 1.66 | 2.89% |
| 2026-04-01 | 13.18 | 13.63 | 13.10 | 13.40 | +2.84% | 2.47 | 4.22% |
| 2026-03-31 | 13.56 | 13.65 | 13.00 | 13.03 | -4.68% | 2.42 | 4.16% |
| 2026-03-30 | 13.77 | 13.95 | 13.19 | 13.67 | -2.01% | 2.41 | 4.07% |
| 2026-03-27 | 13.56 | 14.07 | 13.33 | 13.95 | +0.65% | 2.29 | 3.81% |
| 2026-03-26 | 14.65 | 14.70 | 13.81 | 13.86 | -5.07% | 3.39 | 5.47% |
| 2026-03-25 | 14.48 | 14.65 | 14.35 | 14.60 | +0.83% | 3.73 | 5.86% |