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 |
|---|---|---|---|---|---|---|---|
| 2024-04-25 | 11.33 | 11.59 | 11.23 | 11.40 | +0.53% | 0.86 | 1.71% |
| 2024-04-24 | 11.27 | 11.35 | 11.09 | 11.34 | +1.15% | 0.72 | 1.45% |
| 2024-04-23 | 11.15 | 11.32 | 11.04 | 11.21 | +1.44% | 0.77 | 1.56% |
| 2024-04-22 | 11.05 | 11.49 | 10.93 | 11.05 | +0.54% | 1.02 | 2.09% |
| 2024-04-19 | 11.24 | 11.26 | 10.88 | 10.99 | -2.30% | 0.73 | 1.51% |
| 2024-04-18 | 11.26 | 11.46 | 10.90 | 11.25 | 0.00% | 1.03 | 2.09% |
| 2024-04-17 | 10.64 | 11.26 | 10.64 | 11.25 | +6.70% | 1.23 | 2.52% |
| 2024-04-16 | 11.34 | 11.47 | 10.53 | 10.54 | -8.15% | 1.31 | 2.75% |
| 2024-04-15 | 12.01 | 12.23 | 11.22 | 11.47 | -4.55% | 1.45 | 2.83% |
| 2024-04-12 | 12.43 | 12.49 | 12.00 | 12.02 | -2.50% | 0.76 | 1.43% |
| 2024-04-11 | 12.38 | 12.55 | 12.21 | 12.33 | -0.40% | 0.67 | 1.23% |
| 2024-04-10 | 12.76 | 12.79 | 12.20 | 12.38 | -2.96% | 0.82 | 1.49% |
| 2024-04-09 | 12.21 | 12.78 | 12.21 | 12.76 | +4.48% | 1.17 | 2.11% |
| 2024-04-08 | 12.62 | 12.65 | 12.18 | 12.21 | -3.91% | 1.07 | 1.97% |
| 2024-04-03 | 12.88 | 12.97 | 12.62 | 12.71 | -1.39% | 1.00 | 1.79% |
| 2024-04-02 | 12.94 | 12.97 | 12.70 | 12.89 | -0.61% | 1.10 | 1.94% |
| 2024-04-01 | 12.66 | 12.99 | 12.66 | 12.97 | +2.44% | 1.29 | 2.27% |
| 2024-03-29 | 12.75 | 12.97 | 12.53 | 12.66 | -1.16% | 0.94 | 1.69% |
| 2024-03-28 | 12.74 | 13.03 | 12.74 | 12.81 | +0.70% | 0.96 | 1.70% |
| 2024-03-27 | 13.39 | 13.39 | 12.72 | 12.72 | -5.19% | 0.96 | 1.67% |