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 |
|---|---|---|---|---|---|---|---|
| 2024-02-23 | 13.14 | 14.14 | 13.13 | 13.78 | +7.19% | 4.26 | 7.02% |
| 2024-02-22 | 12.53 | 13.12 | 12.52 | 12.86 | +3.19% | 1.72 | 3.06% |
| 2024-02-21 | 12.19 | 12.89 | 12.13 | 12.46 | +0.89% | 1.73 | 3.12% |
| 2024-02-20 | 12.10 | 12.37 | 11.89 | 12.35 | +0.98% | 1.13 | 2.10% |
| 2024-02-19 | 12.19 | 12.30 | 11.95 | 12.23 | +1.65% | 1.45 | 2.71% |
| 2024-02-08 | 11.36 | 12.11 | 11.36 | 12.03 | +5.58% | 1.55 | 2.95% |
| 2024-02-07 | 11.51 | 11.83 | 11.26 | 11.40 | +0.17% | 1.43 | 2.80% |
| 2024-02-06 | 10.40 | 11.61 | 10.40 | 11.38 | +4.86% | 1.41 | 2.91% |
| 2024-02-05 | 11.81 | 11.93 | 10.85 | 10.85 | -9.98% | 1.69 | 3.45% |
| 2024-02-02 | 12.83 | 12.89 | 11.63 | 12.05 | -6.55% | 2.04 | 3.78% |
| 2024-02-01 | 12.23 | 13.29 | 12.20 | 12.90 | +4.60% | 2.17 | 3.83% |
| 2024-01-31 | 12.91 | 13.21 | 12.18 | 12.33 | -4.32% | 1.74 | 3.10% |
| 2024-01-30 | 13.38 | 13.62 | 12.86 | 12.89 | -5.12% | 1.87 | 3.22% |
| 2024-01-29 | 15.06 | 15.19 | 13.58 | 13.58 | -10.01% | 3.08 | 4.96% |
| 2024-01-26 | 15.32 | 15.68 | 15.02 | 15.09 | -2.75% | 1.94 | 2.88% |
| 2024-01-25 | 15.27 | 15.62 | 14.92 | 15.52 | +1.30% | 2.56 | 3.79% |
| 2024-01-24 | 15.56 | 15.68 | 14.70 | 15.32 | -2.16% | 2.67 | 3.99% |
| 2024-01-23 | 15.19 | 16.00 | 14.78 | 15.66 | +0.90% | 2.95 | 4.32% |
| 2024-01-22 | 16.42 | 16.58 | 15.23 | 15.52 | -8.28% | 4.22 | 6.14% |
| 2024-01-19 | 16.88 | 17.38 | 16.59 | 16.92 | -0.18% | 3.61 | 4.82% |