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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 13.13 | 13.41 | 12.83 | 13.11 | -0.90% | 2.95 | 5.14% |
| 2024-05-27 | 13.22 | 13.39 | 12.81 | 13.23 | -1.41% | 3.39 | 5.89% |
| 2024-05-24 | 13.79 | 14.16 | 13.38 | 13.41 | -2.39% | 4.97 | 8.21% |
| 2024-05-23 | 14.32 | 14.57 | 13.63 | 13.74 | +0.44% | 8.13 | 13.09% |
| 2024-05-22 | 12.52 | 13.68 | 12.52 | 13.68 | +9.99% | 5.21 | 8.78% |
| 2024-05-21 | 12.37 | 12.98 | 12.12 | 12.44 | +1.05% | 1.93 | 3.50% |
| 2024-05-20 | 12.22 | 12.49 | 12.18 | 12.31 | +0.16% | 0.63 | 1.16% |
| 2024-05-17 | 11.98 | 12.29 | 11.84 | 12.29 | +2.40% | 0.69 | 1.30% |
| 2024-05-16 | 12.09 | 12.13 | 11.97 | 12.00 | -0.41% | 0.57 | 1.07% |
| 2024-05-15 | 12.04 | 12.28 | 12.03 | 12.05 | -0.49% | 0.50 | 0.93% |
| 2024-05-14 | 12.12 | 12.29 | 12.09 | 12.11 | -0.08% | 0.57 | 1.07% |
| 2024-05-13 | 12.34 | 12.34 | 12.08 | 12.12 | -2.32% | 0.79 | 1.47% |
| 2024-05-10 | 12.58 | 12.68 | 12.29 | 12.41 | -1.42% | 0.87 | 1.59% |
| 2024-05-09 | 12.42 | 12.82 | 12.42 | 12.59 | +1.85% | 1.18 | 2.12% |
| 2024-05-08 | 12.55 | 12.68 | 12.33 | 12.36 | -1.43% | 0.88 | 1.61% |
| 2024-05-07 | 12.25 | 12.58 | 12.09 | 12.54 | +2.27% | 1.07 | 1.97% |
| 2024-05-06 | 12.14 | 12.32 | 12.14 | 12.26 | +2.24% | 0.88 | 1.63% |
| 2024-04-30 | 12.23 | 12.24 | 11.84 | 11.99 | -1.55% | 0.91 | 1.72% |
| 2024-04-29 | 11.66 | 12.30 | 11.64 | 12.18 | +5.15% | 1.26 | 2.37% |
| 2024-04-26 | 11.29 | 11.71 | 11.29 | 11.58 | +1.66% | 0.93 | 1.84% |