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 |
|---|---|---|---|---|---|---|---|
| 2023-02-24 | 29.90 | 29.93 | 28.22 | 28.64 | -4.32% | 4.57 | 5.34% |
| 2023-02-23 | 28.91 | 30.30 | 28.72 | 29.93 | +3.56% | 5.07 | 5.75% |
| 2023-02-22 | 29.48 | 30.03 | 28.86 | 28.91 | -2.82% | 3.20 | 3.69% |
| 2023-02-21 | 29.37 | 30.01 | 29.08 | 29.75 | +0.74% | 2.58 | 2.95% |
| 2023-02-20 | 28.82 | 29.73 | 28.50 | 29.53 | +1.63% | 3.05 | 3.52% |
| 2023-02-17 | 29.73 | 29.74 | 29.02 | 29.06 | -2.29% | 2.93 | 3.38% |
| 2023-02-16 | 31.43 | 31.43 | 29.65 | 29.74 | -5.38% | 7.52 | 8.37% |
| 2023-02-15 | 30.54 | 32.94 | 29.66 | 31.43 | +3.25% | 9.14 | 9.92% |
| 2023-02-14 | 30.26 | 30.73 | 29.56 | 30.44 | +0.59% | 3.32 | 3.71% |
| 2023-02-13 | 29.86 | 31.03 | 29.66 | 30.26 | +1.56% | 5.28 | 5.87% |
| 2023-02-10 | 30.59 | 31.18 | 29.50 | 29.80 | -3.52% | 5.04 | 5.68% |
| 2023-02-09 | 30.19 | 31.75 | 30.03 | 30.88 | +1.59% | 4.95 | 5.40% |
| 2023-02-08 | 30.64 | 31.28 | 30.24 | 30.40 | -1.16% | 3.37 | 3.71% |
| 2023-02-07 | 31.12 | 31.74 | 30.45 | 30.76 | -0.19% | 4.56 | 4.98% |
| 2023-02-06 | 31.58 | 31.85 | 30.40 | 30.81 | -3.53% | 4.47 | 4.88% |
| 2023-02-03 | 33.31 | 33.90 | 31.13 | 31.94 | -5.14% | 7.79 | 8.18% |
| 2023-02-02 | 32.51 | 34.10 | 32.33 | 33.67 | +3.31% | 6.53 | 6.60% |
| 2023-02-01 | 32.02 | 33.22 | 31.73 | 32.59 | +3.00% | 7.40 | 7.70% |
| 2023-01-31 | 31.76 | 32.72 | 31.31 | 31.64 | -5.15% | 8.98 | 9.53% |
| 2023-01-30 | 34.10 | 34.38 | 33.17 | 33.36 | -0.76% | 5.28 | 5.29% |