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 |
|---|---|---|---|---|---|---|---|
| 2023-05-25 | 20.97 | 21.64 | 20.70 | 21.32 | +1.60% | 4.02 | 4.28% |
| 2023-05-24 | 20.36 | 21.23 | 20.19 | 20.98 | +3.16% | 2.92 | 3.17% |
| 2023-05-23 | 20.77 | 20.77 | 20.09 | 20.34 | -2.28% | 2.51 | 2.78% |
| 2023-05-22 | 20.56 | 21.05 | 20.48 | 20.81 | +1.06% | 1.40 | 1.52% |
| 2023-05-19 | 20.22 | 20.74 | 20.19 | 20.60 | +1.26% | 1.46 | 1.60% |
| 2023-05-18 | 20.57 | 20.75 | 20.20 | 20.34 | -2.37% | 1.80 | 1.99% |
| 2023-05-17 | 20.51 | 21.01 | 20.47 | 20.83 | +1.64% | 1.85 | 2.01% |
| 2023-05-16 | 20.75 | 20.82 | 20.30 | 20.50 | +0.88% | 1.76 | 1.94% |
| 2023-05-15 | 19.68 | 20.56 | 19.65 | 20.32 | +2.95% | 1.88 | 2.10% |
| 2023-05-12 | 20.25 | 20.44 | 19.72 | 19.74 | -2.54% | 1.22 | 1.39% |
| 2023-05-11 | 20.48 | 20.67 | 20.07 | 20.25 | -0.53% | 1.34 | 1.49% |
| 2023-05-10 | 19.96 | 20.45 | 19.78 | 20.36 | +1.98% | 1.35 | 1.51% |
| 2023-05-09 | 20.35 | 20.45 | 19.96 | 19.96 | -1.70% | 1.08 | 1.21% |
| 2023-05-08 | 20.39 | 20.85 | 20.06 | 20.31 | +0.29% | 1.24 | 1.37% |
| 2023-05-05 | 20.59 | 20.65 | 19.92 | 20.25 | -1.91% | 1.47 | 1.64% |
| 2023-05-04 | 20.52 | 21.15 | 20.38 | 20.65 | +0.63% | 1.92 | 2.09% |
| 2023-04-28 | 20.95 | 21.19 | 20.35 | 20.52 | -5.64% | 3.05 | 4.99% |
| 2023-04-27 | 21.89 | 22.09 | 21.52 | 21.74 | -0.68% | 1.53 | 2.37% |
| 2023-04-26 | 20.97 | 22.43 | 20.92 | 21.89 | +3.80% | 2.78 | 4.31% |
| 2023-04-25 | 21.73 | 21.92 | 20.80 | 21.09 | -3.22% | 1.54 | 2.44% |