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 |
|---|---|---|---|---|---|---|---|
| 2024-01-18 | 16.31 | 17.00 | 16.19 | 16.95 | +2.03% | 3.35 | 4.55% |
| 2024-01-17 | 17.35 | 17.35 | 16.61 | 16.62 | -5.43% | 3.34 | 4.49% |
| 2024-01-16 | 17.30 | 17.79 | 16.90 | 17.57 | +1.26% | 4.39 | 5.74% |
| 2024-01-15 | 17.40 | 17.97 | 17.10 | 17.35 | -3.86% | 4.86 | 6.33% |
| 2024-01-12 | 18.25 | 19.79 | 18.05 | 18.05 | -2.47% | 8.50 | 10.23% |
| 2024-01-11 | 18.16 | 18.61 | 18.06 | 18.51 | -0.96% | 6.65 | 8.25% |
| 2024-01-10 | 17.30 | 19.25 | 17.16 | 18.68 | +5.15% | 9.88 | 12.26% |
| 2024-01-09 | 17.51 | 18.50 | 17.32 | 17.77 | -1.00% | 7.78 | 9.89% |
| 2024-01-08 | 16.76 | 18.53 | 16.42 | 17.95 | +6.55% | 8.82 | 11.18% |
| 2024-01-05 | 17.40 | 18.08 | 16.66 | 16.84 | -4.40% | 6.25 | 8.19% |
| 2024-01-04 | 16.85 | 18.38 | 16.41 | 17.62 | +5.29% | 7.99 | 10.43% |
| 2024-01-03 | 17.40 | 17.49 | 16.56 | 16.74 | -4.75% | 5.87 | 7.88% |
| 2024-01-02 | 18.54 | 18.54 | 16.97 | 17.57 | +1.73% | 10.85 | 13.86% |
| 2023-12-29 | 17.27 | 17.27 | 17.27 | 17.27 | +10.01% | 0.98 | 1.28% |
| 2023-12-28 | 14.23 | 15.70 | 14.18 | 15.70 | +10.03% | 0.99 | 1.47% |
| 2023-12-27 | 14.38 | 14.51 | 14.18 | 14.27 | -1.71% | 0.63 | 1.00% |
| 2023-12-26 | 14.55 | 14.58 | 14.32 | 14.52 | -0.68% | 0.52 | 0.83% |
| 2023-12-25 | 14.73 | 14.81 | 14.50 | 14.62 | -1.01% | 0.70 | 1.09% |
| 2023-12-22 | 14.62 | 14.98 | 14.27 | 14.77 | +1.02% | 1.20 | 1.85% |
| 2023-12-21 | 14.27 | 14.75 | 14.12 | 14.62 | +2.51% | 0.94 | 1.47% |