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 |
|---|---|---|---|---|---|---|---|
| 2023-09-19 | 16.56 | 16.56 | 16.11 | 16.16 | -2.40% | 0.72 | 1.01% |
| 2023-09-18 | 16.35 | 16.71 | 16.21 | 16.56 | +0.97% | 0.72 | 0.99% |
| 2023-09-15 | 16.41 | 16.55 | 16.12 | 16.40 | +0.98% | 0.68 | 0.95% |
| 2023-09-14 | 16.43 | 16.48 | 16.16 | 16.24 | -1.45% | 0.64 | 0.89% |
| 2023-09-13 | 16.76 | 16.86 | 16.36 | 16.48 | -2.36% | 0.91 | 1.25% |
| 2023-09-12 | 16.80 | 17.04 | 16.70 | 16.87 | 0.00% | 0.88 | 1.19% |
| 2023-09-11 | 16.71 | 16.94 | 16.42 | 16.87 | +1.31% | 1.08 | 1.46% |
| 2023-09-08 | 16.90 | 17.05 | 16.66 | 16.66 | -1.99% | 1.41 | 1.91% |
| 2023-09-07 | 17.68 | 17.76 | 16.98 | 16.99 | -3.34% | 1.89 | 2.48% |
| 2023-09-06 | 17.75 | 17.98 | 17.46 | 17.58 | -2.91% | 3.06 | 3.94% |
| 2023-09-05 | 16.75 | 18.50 | 16.70 | 18.11 | +7.69% | 4.41 | 5.63% |
| 2023-09-04 | 16.61 | 16.82 | 16.45 | 16.81 | +1.32% | 0.89 | 1.21% |
| 2023-09-01 | 16.73 | 16.80 | 16.52 | 16.60 | +0.30% | 0.62 | 0.85% |
| 2023-08-31 | 16.55 | 16.62 | 16.28 | 16.55 | 0.00% | 0.73 | 1.01% |
| 2023-08-30 | 16.46 | 16.78 | 16.39 | 16.55 | +0.79% | 1.01 | 1.38% |
| 2023-08-29 | 15.91 | 16.49 | 15.82 | 16.42 | +3.12% | 1.12 | 1.57% |
| 2023-08-28 | 16.71 | 16.90 | 15.87 | 15.92 | +0.44% | 1.20 | 1.67% |
| 2023-08-25 | 16.21 | 16.41 | 15.72 | 15.85 | -3.04% | 1.03 | 1.46% |
| 2023-08-24 | 16.14 | 16.59 | 15.99 | 16.35 | +1.73% | 1.03 | 1.43% |
| 2023-08-23 | 16.58 | 16.58 | 16.07 | 16.07 | -3.29% | 0.84 | 1.18% |