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 |
|---|---|---|---|---|---|---|---|
| 2023-12-20 | 14.51 | 14.59 | 14.25 | 14.26 | -1.38% | 0.38 | 0.60% |
| 2023-12-19 | 14.42 | 14.67 | 14.31 | 14.46 | +0.48% | 0.49 | 0.77% |
| 2023-12-18 | 14.73 | 14.73 | 14.34 | 14.39 | -2.10% | 0.49 | 0.77% |
| 2023-12-15 | 14.77 | 15.00 | 14.66 | 14.70 | -0.20% | 0.66 | 1.02% |
| 2023-12-14 | 14.90 | 15.06 | 14.72 | 14.73 | -0.27% | 0.42 | 0.65% |
| 2023-12-13 | 15.01 | 15.01 | 14.75 | 14.77 | -1.59% | 0.43 | 0.66% |
| 2023-12-12 | 15.12 | 15.16 | 14.90 | 15.00 | -0.79% | 0.49 | 0.74% |
| 2023-12-11 | 14.96 | 15.17 | 14.70 | 15.12 | +1.13% | 0.61 | 0.92% |
| 2023-12-08 | 15.18 | 15.24 | 14.94 | 14.96 | -1.05% | 0.44 | 0.66% |
| 2023-12-07 | 15.15 | 15.18 | 14.89 | 15.11 | -0.52% | 0.55 | 0.84% |
| 2023-12-06 | 15.03 | 15.38 | 15.03 | 15.19 | +1.06% | 0.63 | 0.94% |
| 2023-12-05 | 15.36 | 15.50 | 15.03 | 15.03 | -1.82% | 0.58 | 0.87% |
| 2023-12-04 | 15.52 | 15.52 | 15.25 | 15.31 | -0.96% | 0.56 | 0.83% |
| 2023-12-01 | 15.48 | 15.53 | 15.28 | 15.46 | -0.19% | 0.54 | 0.80% |
| 2023-11-30 | 15.78 | 15.86 | 15.42 | 15.49 | -1.95% | 0.64 | 0.93% |
| 2023-11-29 | 15.87 | 16.04 | 15.76 | 15.80 | -0.56% | 0.43 | 0.61% |
| 2023-11-28 | 15.80 | 15.96 | 15.66 | 15.89 | +0.82% | 0.45 | 0.65% |
| 2023-11-27 | 15.79 | 15.89 | 15.66 | 15.76 | -0.25% | 0.49 | 0.71% |
| 2023-11-24 | 16.21 | 16.26 | 15.79 | 15.80 | -2.52% | 0.68 | 0.98% |
| 2023-11-23 | 16.12 | 16.24 | 16.02 | 16.21 | +1.31% | 0.53 | 0.74% |