赛伍技术 sh.603212
16.35
-0.79%
2026-06-15
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-22 | 14.27 | 14.32 | 13.69 | 13.80 | -3.48% | 1.37 | 2.23% |
| 2024-03-21 | 14.36 | 14.45 | 14.12 | 14.30 | -0.83% | 0.95 | 1.52% |
| 2024-03-20 | 14.42 | 14.65 | 14.30 | 14.42 | +0.49% | 1.19 | 1.88% |
| 2024-03-19 | 14.38 | 14.61 | 14.35 | 14.35 | -0.82% | 0.89 | 1.41% |
| 2024-03-18 | 14.22 | 14.48 | 14.15 | 14.47 | +1.89% | 1.27 | 2.02% |
| 2024-03-15 | 14.12 | 14.25 | 13.95 | 14.20 | +0.28% | 0.91 | 1.47% |
| 2024-03-14 | 14.43 | 14.44 | 13.97 | 14.16 | -2.06% | 1.18 | 1.89% |
| 2024-03-13 | 14.41 | 14.59 | 14.36 | 14.46 | -0.21% | 1.20 | 1.89% |
| 2024-03-12 | 14.61 | 14.71 | 14.41 | 14.49 | -0.95% | 1.97 | 3.10% |
| 2024-03-11 | 14.17 | 14.78 | 14.17 | 14.63 | +3.74% | 3.72 | 5.83% |
| 2024-03-08 | 13.49 | 14.17 | 13.49 | 14.10 | +5.04% | 3.06 | 4.99% |
| 2024-03-07 | 13.91 | 13.99 | 13.40 | 13.42 | -2.46% | 1.25 | 2.09% |
| 2024-03-06 | 13.34 | 14.05 | 13.32 | 13.76 | +2.29% | 1.90 | 3.15% |
| 2024-03-05 | 13.70 | 13.72 | 13.30 | 13.45 | -2.87% | 1.36 | 2.29% |
| 2024-03-04 | 13.92 | 14.01 | 13.62 | 13.85 | -0.14% | 1.59 | 2.62% |
| 2024-03-01 | 13.68 | 14.02 | 13.55 | 13.87 | +1.31% | 1.80 | 2.97% |
| 2024-02-29 | 13.31 | 13.74 | 13.24 | 13.69 | +2.76% | 2.66 | 4.47% |
| 2024-02-28 | 14.33 | 14.78 | 13.32 | 13.32 | -6.49% | 3.82 | 6.12% |
| 2024-02-27 | 13.48 | 14.25 | 13.48 | 14.25 | +4.37% | 3.08 | 5.00% |
| 2024-02-26 | 13.71 | 13.86 | 13.42 | 13.65 | -0.94% | 2.91 | 4.84% |