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 |
|---|---|---|---|---|---|---|---|
| 2023-07-25 | 18.55 | 19.21 | 18.50 | 19.03 | +3.29% | 2.80 | 3.36% |
| 2023-07-24 | 18.74 | 19.03 | 18.38 | 18.43 | -2.11% | 2.08 | 2.54% |
| 2023-07-21 | 19.37 | 19.46 | 18.67 | 18.82 | -2.57% | 3.26 | 3.91% |
| 2023-07-20 | 20.31 | 20.45 | 19.31 | 19.32 | -4.89% | 4.62 | 5.28% |
| 2023-07-19 | 20.80 | 20.80 | 20.16 | 20.31 | -2.39% | 3.41 | 3.80% |
| 2023-07-18 | 21.24 | 21.24 | 20.57 | 20.81 | -2.01% | 3.73 | 4.07% |
| 2023-07-17 | 21.38 | 21.67 | 20.77 | 21.24 | -2.42% | 5.08 | 5.46% |
| 2023-07-14 | 21.54 | 22.52 | 21.25 | 21.77 | +0.83% | 10.51 | 10.89% |
| 2023-07-13 | 20.12 | 21.59 | 19.99 | 21.59 | +9.98% | 8.49 | 9.05% |
| 2023-07-12 | 19.63 | 20.08 | 19.14 | 19.63 | -0.05% | 2.16 | 2.50% |
| 2023-07-11 | 19.91 | 20.03 | 19.50 | 19.64 | -1.55% | 1.60 | 1.86% |
| 2023-07-10 | 19.48 | 20.16 | 19.31 | 19.95 | +2.87% | 2.21 | 2.52% |
| 2023-07-07 | 19.71 | 19.77 | 19.34 | 19.39 | -2.50% | 1.86 | 2.17% |
| 2023-07-06 | 20.07 | 20.19 | 19.79 | 19.89 | -0.89% | 1.66 | 1.89% |
| 2023-07-05 | 20.54 | 20.55 | 20.05 | 20.07 | -2.37% | 2.49 | 2.80% |
| 2023-07-04 | 20.47 | 20.81 | 20.11 | 20.55 | -0.77% | 3.13 | 3.47% |
| 2023-07-03 | 20.77 | 21.12 | 20.41 | 20.71 | +0.10% | 4.81 | 5.28% |
| 2023-06-30 | 19.97 | 20.85 | 19.64 | 20.69 | +3.17% | 4.62 | 5.14% |
| 2023-06-29 | 19.66 | 20.33 | 19.46 | 20.06 | +1.97% | 3.95 | 4.47% |
| 2023-06-28 | 19.49 | 19.73 | 19.30 | 19.67 | +0.66% | 2.31 | 2.69% |