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 |
|---|---|---|---|---|---|---|---|
| 2023-04-24 | 22.00 | 22.20 | 21.59 | 21.79 | -1.56% | 1.72 | 2.65% |
| 2023-04-21 | 22.76 | 23.06 | 22.14 | 22.14 | -2.95% | 1.61 | 2.41% |
| 2023-04-20 | 23.08 | 23.08 | 22.53 | 22.81 | -1.37% | 1.85 | 2.75% |
| 2023-04-19 | 23.33 | 23.42 | 23.05 | 23.13 | -1.47% | 2.00 | 2.91% |
| 2023-04-18 | 23.64 | 23.97 | 23.40 | 23.47 | -1.33% | 1.76 | 2.51% |
| 2023-04-17 | 23.67 | 24.20 | 23.64 | 23.79 | -0.17% | 1.67 | 2.36% |
| 2023-04-14 | 23.77 | 24.06 | 23.60 | 23.83 | +0.33% | 1.56 | 2.21% |
| 2023-04-13 | 24.46 | 24.61 | 23.73 | 23.75 | -2.83% | 2.20 | 3.09% |
| 2023-04-12 | 24.28 | 24.49 | 23.80 | 24.44 | +0.65% | 2.09 | 2.92% |
| 2023-04-11 | 24.45 | 24.64 | 24.14 | 24.28 | -1.21% | 1.67 | 2.32% |
| 2023-04-10 | 24.41 | 24.97 | 24.21 | 24.58 | +0.20% | 1.85 | 2.54% |
| 2023-04-07 | 24.51 | 24.84 | 24.30 | 24.53 | +0.20% | 1.88 | 2.58% |
| 2023-04-06 | 24.13 | 24.71 | 24.09 | 24.48 | +1.39% | 2.43 | 3.36% |
| 2023-04-04 | 25.28 | 25.32 | 23.98 | 24.14 | -4.68% | 4.60 | 6.38% |
| 2023-04-03 | 25.04 | 25.64 | 24.85 | 25.33 | +0.83% | 2.31 | 3.08% |
| 2023-03-31 | 24.95 | 25.59 | 24.86 | 25.12 | +0.36% | 2.13 | 2.84% |
| 2023-03-30 | 24.89 | 25.28 | 24.55 | 25.03 | +0.80% | 1.99 | 2.69% |
| 2023-03-29 | 25.15 | 25.75 | 24.75 | 24.84 | -1.06% | 2.78 | 3.73% |
| 2023-03-28 | 25.89 | 26.06 | 25.03 | 25.10 | -2.94% | 3.14 | 4.17% |
| 2023-03-27 | 25.20 | 25.94 | 25.10 | 25.86 | +2.11% | 3.37 | 4.43% |