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 |
|---|---|---|---|---|---|---|---|
| 2023-03-24 | 25.40 | 25.83 | 25.15 | 25.33 | -0.47% | 2.29 | 3.04% |
| 2023-03-23 | 25.50 | 25.79 | 25.22 | 25.45 | -0.85% | 1.62 | 2.15% |
| 2023-03-22 | 25.99 | 26.19 | 25.48 | 25.67 | -0.12% | 2.39 | 3.13% |
| 2023-03-21 | 25.66 | 25.71 | 25.17 | 25.70 | +0.81% | 1.99 | 2.63% |
| 2023-03-20 | 24.95 | 25.87 | 24.43 | 25.49 | +1.54% | 3.26 | 4.35% |
| 2023-03-17 | 25.05 | 25.41 | 24.70 | 25.10 | +1.24% | 2.80 | 3.78% |
| 2023-03-16 | 25.78 | 25.78 | 24.71 | 24.80 | -3.83% | 2.84 | 3.83% |
| 2023-03-15 | 26.08 | 26.44 | 25.58 | 25.78 | -0.34% | 2.69 | 3.48% |
| 2023-03-14 | 26.39 | 26.39 | 25.15 | 25.87 | -1.21% | 2.94 | 3.86% |
| 2023-03-13 | 26.39 | 26.91 | 25.99 | 26.19 | -1.38% | 2.40 | 3.09% |
| 2023-03-10 | 26.54 | 26.94 | 26.15 | 26.55 | +0.07% | 2.20 | 2.81% |
| 2023-03-09 | 26.91 | 27.07 | 26.49 | 26.54 | -1.21% | 2.41 | 3.04% |
| 2023-03-08 | 26.88 | 27.62 | 26.62 | 26.86 | -0.15% | 2.89 | 3.60% |
| 2023-03-07 | 27.55 | 27.56 | 26.90 | 26.90 | -3.03% | 2.88 | 3.57% |
| 2023-03-06 | 27.08 | 27.93 | 26.32 | 27.74 | +2.33% | 5.22 | 6.47% |
| 2023-03-03 | 27.28 | 27.73 | 26.93 | 27.11 | +0.15% | 3.25 | 4.02% |
| 2023-03-02 | 28.06 | 28.06 | 27.01 | 27.07 | -3.35% | 4.40 | 5.42% |
| 2023-03-01 | 28.40 | 28.40 | 27.67 | 28.01 | -1.77% | 3.35 | 4.05% |
| 2023-02-28 | 28.51 | 28.74 | 28.05 | 28.51 | -0.86% | 3.33 | 3.97% |
| 2023-02-27 | 28.63 | 29.73 | 28.40 | 28.76 | +0.41% | 3.45 | 4.00% |