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 |
|---|---|---|---|---|---|---|---|
| 2023-11-22 | 16.37 | 16.44 | 16.00 | 16.00 | -2.37% | 0.73 | 1.03% |
| 2023-11-21 | 16.67 | 16.69 | 16.36 | 16.39 | -1.20% | 0.64 | 0.88% |
| 2023-11-20 | 16.44 | 16.63 | 16.31 | 16.59 | +1.03% | 0.64 | 0.89% |
| 2023-11-17 | 16.36 | 16.56 | 16.31 | 16.42 | 0.00% | 0.64 | 0.89% |
| 2023-11-16 | 16.70 | 16.73 | 16.41 | 16.42 | -2.25% | 0.81 | 1.12% |
| 2023-11-15 | 16.69 | 16.92 | 16.64 | 16.79 | +1.56% | 1.25 | 1.69% |
| 2023-11-14 | 16.55 | 16.64 | 16.41 | 16.54 | +0.24% | 0.64 | 0.88% |
| 2023-11-13 | 16.60 | 16.67 | 16.31 | 16.50 | +0.42% | 0.76 | 1.05% |
| 2023-11-10 | 16.26 | 16.44 | 16.07 | 16.43 | +0.43% | 0.80 | 1.11% |
| 2023-11-09 | 16.23 | 16.55 | 16.20 | 16.36 | +0.49% | 0.94 | 1.30% |
| 2023-11-08 | 16.21 | 16.36 | 16.09 | 16.28 | +0.31% | 0.83 | 1.16% |
| 2023-11-07 | 16.20 | 16.29 | 16.09 | 16.23 | 0.00% | 0.54 | 0.76% |
| 2023-11-06 | 15.80 | 16.31 | 15.80 | 16.23 | +2.38% | 0.95 | 1.34% |
| 2023-11-03 | 15.57 | 15.94 | 15.57 | 15.85 | +1.85% | 0.80 | 1.15% |
| 2023-11-02 | 15.71 | 15.85 | 15.53 | 15.56 | -1.20% | 0.51 | 0.74% |
| 2023-11-01 | 15.68 | 15.86 | 15.51 | 15.75 | +1.08% | 0.69 | 1.00% |
| 2023-10-31 | 15.66 | 15.77 | 15.45 | 15.58 | -0.51% | 0.61 | 0.89% |
| 2023-10-30 | 15.34 | 15.72 | 15.27 | 15.66 | +1.09% | 0.76 | 1.11% |
| 2023-10-27 | 14.92 | 15.54 | 14.74 | 15.49 | +3.38% | 1.10 | 1.64% |
| 2023-10-26 | 14.92 | 15.00 | 14.67 | 14.99 | -0.13% | 0.77 | 1.19% |