赛伍技术 sh.603212
14.82
+1.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.29 | 14.59 | 13.79 | 14.48 | +3.21% | 4.26 | 6.85% |
| 2026-03-23 | 13.85 | 14.48 | 13.76 | 14.03 | +0.21% | 3.99 | 6.43% |
| 2026-03-20 | 13.71 | 14.66 | 13.60 | 14.00 | +1.97% | 3.21 | 5.21% |
| 2026-03-19 | 13.88 | 14.08 | 13.65 | 13.73 | -2.56% | 1.68 | 2.77% |
| 2026-03-18 | 13.98 | 14.26 | 13.80 | 14.09 | +0.50% | 1.62 | 2.65% |
| 2026-03-17 | 14.30 | 14.59 | 14.00 | 14.02 | -1.34% | 1.97 | 3.15% |
| 2026-03-16 | 14.15 | 14.36 | 14.11 | 14.21 | -0.35% | 1.45 | 2.33% |
| 2026-03-13 | 14.27 | 14.55 | 14.16 | 14.26 | -0.83% | 1.87 | 2.97% |
| 2026-03-12 | 14.70 | 14.72 | 14.20 | 14.38 | -1.91% | 2.49 | 3.95% |
| 2026-03-11 | 14.68 | 14.96 | 14.57 | 14.66 | +0.14% | 3.16 | 4.90% |
| 2026-03-10 | 14.60 | 14.72 | 14.45 | 14.64 | +0.83% | 2.35 | 3.68% |
| 2026-03-09 | 13.86 | 14.56 | 13.86 | 14.52 | +0.55% | 2.47 | 3.96% |
| 2026-03-06 | 14.44 | 14.66 | 14.24 | 14.44 | -1.37% | 2.39 | 3.77% |
| 2026-03-05 | 14.41 | 14.89 | 14.22 | 14.64 | +3.68% | 3.35 | 5.27% |
| 2026-03-04 | 13.72 | 14.40 | 13.72 | 14.12 | +0.07% | 2.50 | 4.03% |
| 2026-03-03 | 14.98 | 15.29 | 14.09 | 14.11 | -4.66% | 4.07 | 6.37% |
| 2026-03-02 | 14.90 | 15.29 | 14.73 | 14.80 | -3.96% | 3.44 | 5.25% |
| 2026-02-27 | 15.25 | 15.66 | 15.19 | 15.41 | +0.39% | 3.23 | 4.78% |
| 2026-02-26 | 15.90 | 15.90 | 15.27 | 15.35 | -2.97% | 4.19 | 6.23% |
| 2026-02-25 | 16.29 | 16.30 | 15.72 | 15.82 | -2.59% | 4.33 | 6.23% |