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 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 9.81 | 9.84 | 9.51 | 9.53 | -2.85% | 0.48 | 1.14% |
| 2024-07-23 | 10.09 | 10.14 | 9.80 | 9.81 | -2.87% | 0.40 | 0.93% |
| 2024-07-22 | 10.14 | 10.33 | 10.02 | 10.10 | -0.30% | 0.41 | 0.93% |
| 2024-07-19 | 9.90 | 10.21 | 9.88 | 10.13 | +1.30% | 0.44 | 0.99% |
| 2024-07-18 | 9.88 | 10.08 | 9.74 | 10.00 | -0.60% | 0.58 | 1.35% |
| 2024-07-17 | 10.20 | 10.45 | 10.05 | 10.06 | 0.00% | 0.72 | 1.62% |
| 2024-07-16 | 9.94 | 10.11 | 9.91 | 10.06 | +0.30% | 0.46 | 1.06% |
| 2024-07-15 | 10.30 | 10.33 | 9.98 | 10.03 | -3.28% | 0.53 | 1.20% |
| 2024-07-12 | 10.37 | 10.59 | 10.32 | 10.37 | 0.00% | 0.70 | 1.53% |
| 2024-07-11 | 10.02 | 10.52 | 10.02 | 10.37 | +4.96% | 1.20 | 2.67% |
| 2024-07-10 | 9.81 | 10.21 | 9.66 | 9.88 | -4.82% | 1.15 | 2.64% |
| 2024-07-09 | 10.23 | 10.41 | 10.09 | 10.38 | +1.57% | 0.57 | 1.28% |
| 2024-07-08 | 10.55 | 10.57 | 10.18 | 10.22 | -4.13% | 0.61 | 1.34% |
| 2024-07-05 | 10.52 | 10.68 | 10.43 | 10.66 | +1.14% | 0.42 | 0.90% |
| 2024-07-04 | 10.88 | 10.93 | 10.50 | 10.54 | -2.86% | 0.50 | 1.08% |
| 2024-07-03 | 10.90 | 10.97 | 10.74 | 10.85 | -0.18% | 0.41 | 0.86% |
| 2024-07-02 | 11.03 | 11.09 | 10.81 | 10.87 | -1.45% | 0.54 | 1.13% |
| 2024-07-01 | 11.03 | 11.25 | 10.88 | 11.03 | -0.09% | 0.61 | 1.26% |
| 2024-06-28 | 10.85 | 11.22 | 10.83 | 11.04 | +1.01% | 0.61 | 1.26% |
| 2024-06-27 | 11.10 | 11.19 | 10.90 | 10.93 | -2.50% | 0.51 | 1.06% |