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 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 10.70 | 11.22 | 10.62 | 11.21 | +3.89% | 0.69 | 1.45% |
| 2024-06-25 | 10.79 | 10.96 | 10.70 | 10.79 | -0.37% | 0.72 | 1.51% |
| 2024-06-24 | 11.17 | 11.23 | 10.78 | 10.83 | -4.67% | 0.91 | 1.91% |
| 2024-06-21 | 11.50 | 11.80 | 11.35 | 11.36 | -0.79% | 0.88 | 1.74% |
| 2024-06-20 | 11.88 | 11.88 | 11.40 | 11.45 | -3.05% | 0.80 | 1.59% |
| 2024-06-19 | 12.12 | 12.17 | 11.81 | 11.81 | -2.48% | 0.72 | 1.38% |
| 2024-06-18 | 11.89 | 12.14 | 11.80 | 12.11 | +2.11% | 0.81 | 1.53% |
| 2024-06-17 | 11.76 | 11.98 | 11.61 | 11.86 | -0.17% | 0.74 | 1.43% |
| 2024-06-14 | 11.88 | 12.00 | 11.72 | 11.88 | -0.50% | 0.80 | 1.55% |
| 2024-06-13 | 11.88 | 12.14 | 11.77 | 11.94 | +0.76% | 0.95 | 1.82% |
| 2024-06-12 | 11.70 | 11.94 | 11.65 | 11.85 | +0.59% | 0.80 | 1.53% |
| 2024-06-11 | 11.36 | 11.82 | 11.16 | 11.78 | +2.79% | 1.01 | 2.01% |
| 2024-06-07 | 11.43 | 11.58 | 11.21 | 11.46 | +1.06% | 1.13 | 2.27% |
| 2024-06-06 | 11.97 | 12.19 | 11.20 | 11.34 | -5.74% | 1.80 | 3.55% |
| 2024-06-05 | 12.30 | 12.30 | 11.96 | 12.03 | -2.59% | 1.07 | 2.01% |
| 2024-06-04 | 12.21 | 12.39 | 12.00 | 12.35 | -0.16% | 1.37 | 2.56% |
| 2024-06-03 | 12.68 | 12.68 | 12.19 | 12.37 | -2.96% | 1.71 | 3.15% |
| 2024-05-31 | 13.07 | 13.10 | 12.69 | 12.75 | -2.44% | 2.17 | 3.85% |
| 2024-05-30 | 13.42 | 13.70 | 13.03 | 13.07 | -4.78% | 3.21 | 5.50% |
| 2024-05-29 | 13.23 | 14.14 | 13.23 | 13.72 | +4.70% | 5.68 | 9.32% |