赛伍技术 sh.603212
16.48
+5.17%
2026-06-12
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 |
|---|---|---|---|---|---|---|---|
| 2023-06-26 | 19.00 | 19.58 | 18.83 | 19.14 | +0.10% | 1.72 | 2.04% |
| 2023-06-21 | 19.44 | 19.77 | 19.12 | 19.12 | -2.24% | 1.28 | 1.50% |
| 2023-06-20 | 19.43 | 19.66 | 19.25 | 19.56 | +0.98% | 1.17 | 1.36% |
| 2023-06-19 | 19.56 | 19.61 | 19.25 | 19.37 | -0.96% | 1.65 | 1.92% |
| 2023-06-16 | 19.11 | 19.66 | 19.03 | 19.56 | +1.91% | 1.86 | 2.17% |
| 2023-06-15 | 18.28 | 19.21 | 18.26 | 19.19 | +4.58% | 2.42 | 2.89% |
| 2023-06-14 | 18.53 | 18.57 | 18.26 | 18.35 | -0.85% | 0.84 | 1.03% |
| 2023-06-13 | 18.49 | 18.81 | 18.41 | 18.51 | -0.48% | 0.81 | 0.98% |
| 2023-06-12 | 18.30 | 18.72 | 18.15 | 18.60 | +1.51% | 1.19 | 1.46% |
| 2023-06-09 | 18.10 | 18.32 | 17.90 | 18.32 | +1.26% | 1.21 | 1.51% |
| 2023-06-08 | 18.38 | 18.65 | 18.08 | 18.10 | -1.56% | 0.99 | 1.22% |
| 2023-06-07 | 18.49 | 18.66 | 18.27 | 18.38 | -1.38% | 1.27 | 1.56% |
| 2023-06-06 | 19.37 | 19.41 | 18.57 | 18.64 | -3.73% | 2.02 | 2.43% |
| 2023-06-05 | 19.73 | 19.86 | 19.33 | 19.36 | -1.80% | 1.11 | 1.29% |
| 2023-06-02 | 19.07 | 19.89 | 19.05 | 19.72 | +3.05% | 1.85 | 2.14% |
| 2023-06-01 | 19.23 | 19.46 | 18.97 | 19.13 | -0.67% | 1.35 | 1.58% |
| 2023-05-31 | 19.57 | 19.94 | 19.20 | 19.26 | -2.35% | 1.61 | 1.88% |
| 2023-05-30 | 19.63 | 19.85 | 19.25 | 19.73 | +1.06% | 1.78 | 2.05% |
| 2023-05-29 | 20.29 | 20.41 | 19.48 | 19.52 | -3.99% | 2.83 | 3.24% |
| 2023-05-26 | 21.16 | 21.16 | 19.79 | 20.33 | -4.64% | 3.65 | 4.08% |