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 |
|---|---|---|---|---|---|---|---|
| 2023-10-25 | 15.10 | 15.35 | 14.98 | 15.00 | -0.20% | 0.60 | 0.90% |
| 2023-10-24 | 14.72 | 15.05 | 14.62 | 15.03 | +2.51% | 0.72 | 1.09% |
| 2023-10-23 | 15.29 | 15.31 | 14.61 | 14.67 | -4.59% | 0.87 | 1.33% |
| 2023-10-20 | 15.21 | 15.61 | 15.16 | 15.37 | -0.19% | 0.64 | 0.94% |
| 2023-10-19 | 15.44 | 15.58 | 15.31 | 15.40 | -0.26% | 0.59 | 0.87% |
| 2023-10-18 | 15.91 | 15.94 | 15.43 | 15.44 | -3.36% | 0.98 | 1.43% |
| 2023-10-17 | 16.06 | 16.19 | 15.91 | 15.98 | -0.43% | 0.60 | 0.86% |
| 2023-10-16 | 16.43 | 16.49 | 15.99 | 16.05 | -2.18% | 0.79 | 1.11% |
| 2023-10-13 | 16.55 | 16.61 | 16.28 | 16.41 | -1.61% | 0.85 | 1.18% |
| 2023-10-12 | 16.52 | 16.71 | 16.42 | 16.68 | +1.21% | 0.94 | 1.29% |
| 2023-10-11 | 16.33 | 16.69 | 16.30 | 16.48 | +1.47% | 0.97 | 1.34% |
| 2023-10-10 | 16.40 | 16.52 | 16.21 | 16.24 | -0.37% | 0.59 | 0.83% |
| 2023-10-09 | 16.30 | 16.45 | 16.25 | 16.30 | -0.55% | 0.55 | 0.77% |
| 2023-09-28 | 16.28 | 16.48 | 16.27 | 16.39 | +0.43% | 0.77 | 1.07% |
| 2023-09-27 | 15.91 | 16.46 | 15.88 | 16.32 | +2.63% | 1.24 | 1.74% |
| 2023-09-26 | 16.16 | 16.24 | 15.86 | 15.90 | -1.42% | 0.62 | 0.88% |
| 2023-09-25 | 16.16 | 16.27 | 15.97 | 16.13 | -0.43% | 0.65 | 0.92% |
| 2023-09-22 | 15.88 | 16.21 | 15.87 | 16.20 | +1.88% | 0.66 | 0.93% |
| 2023-09-21 | 15.91 | 16.08 | 15.84 | 15.90 | -0.37% | 0.47 | 0.68% |
| 2023-09-20 | 16.17 | 16.29 | 15.95 | 15.96 | -1.23% | 0.60 | 0.85% |