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 |
|---|---|---|---|---|---|---|---|
| 2023-08-22 | 16.96 | 17.02 | 16.29 | 16.62 | -1.47% | 1.14 | 1.57% |
| 2023-08-21 | 17.00 | 17.19 | 16.86 | 16.86 | -0.88% | 0.66 | 0.89% |
| 2023-08-18 | 17.39 | 17.47 | 17.01 | 17.01 | -2.17% | 0.71 | 0.93% |
| 2023-08-17 | 17.00 | 17.40 | 16.95 | 17.39 | +1.51% | 0.72 | 0.94% |
| 2023-08-16 | 17.15 | 17.40 | 17.07 | 17.13 | -0.40% | 0.62 | 0.82% |
| 2023-08-15 | 17.55 | 17.60 | 17.15 | 17.20 | -2.15% | 1.05 | 1.38% |
| 2023-08-14 | 17.90 | 17.90 | 17.30 | 17.58 | -1.83% | 1.39 | 1.81% |
| 2023-08-11 | 18.38 | 18.42 | 17.90 | 17.91 | -2.96% | 1.47 | 1.84% |
| 2023-08-10 | 18.50 | 18.69 | 18.38 | 18.46 | +0.54% | 0.90 | 1.11% |
| 2023-08-09 | 18.55 | 18.55 | 18.32 | 18.36 | -1.39% | 0.93 | 1.15% |
| 2023-08-08 | 18.72 | 18.87 | 18.41 | 18.61 | -0.85% | 0.96 | 1.17% |
| 2023-08-07 | 18.88 | 19.04 | 18.65 | 18.77 | -0.79% | 1.17 | 1.42% |
| 2023-08-04 | 18.88 | 18.97 | 18.65 | 18.92 | +0.74% | 1.80 | 2.17% |
| 2023-08-03 | 18.53 | 18.95 | 18.53 | 18.78 | +1.34% | 1.83 | 2.22% |
| 2023-08-02 | 18.54 | 18.69 | 18.47 | 18.53 | -0.32% | 0.91 | 1.11% |
| 2023-08-01 | 18.76 | 18.76 | 18.50 | 18.59 | -1.16% | 1.20 | 1.46% |
| 2023-07-31 | 18.57 | 18.91 | 18.57 | 18.81 | +0.85% | 1.41 | 1.71% |
| 2023-07-28 | 18.46 | 18.71 | 18.18 | 18.65 | +0.64% | 1.60 | 1.97% |
| 2023-07-27 | 18.89 | 19.06 | 18.49 | 18.53 | -2.00% | 1.62 | 1.97% |
| 2023-07-26 | 19.04 | 19.28 | 18.80 | 18.91 | -0.63% | 2.02 | 2.41% |