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 |
|---|---|---|---|---|---|---|---|
| 2023-01-20 | 32.40 | 33.90 | 31.85 | 33.62 | +3.88% | 5.07 | 5.20% |
| 2023-01-19 | 32.90 | 32.92 | 32.05 | 32.37 | -1.36% | 3.22 | 3.36% |
| 2023-01-18 | 34.19 | 34.26 | 32.43 | 32.81 | -4.10% | 6.52 | 6.66% |
| 2023-01-17 | 33.67 | 35.58 | 33.66 | 34.21 | +1.23% | 5.35 | 5.24% |
| 2023-01-16 | 33.04 | 35.08 | 32.62 | 33.80 | +3.86% | 5.79 | 5.79% |
| 2023-01-13 | 33.04 | 33.21 | 31.93 | 32.54 | -0.39% | 2.91 | 3.03% |
| 2023-01-12 | 33.04 | 33.73 | 32.47 | 32.67 | -0.36% | 3.29 | 3.36% |
| 2023-01-11 | 33.44 | 33.95 | 32.61 | 32.79 | -2.01% | 4.16 | 4.24% |
| 2023-01-10 | 33.85 | 34.87 | 32.89 | 33.46 | -1.14% | 4.46 | 4.47% |
| 2023-01-09 | 34.23 | 34.41 | 32.94 | 33.85 | +0.59% | 6.10 | 6.09% |
| 2023-01-06 | 32.46 | 35.17 | 32.40 | 33.65 | +5.25% | 9.90 | 9.77% |
| 2023-01-05 | 31.38 | 32.53 | 30.86 | 31.97 | +2.83% | 5.25 | 5.56% |
| 2023-01-04 | 31.34 | 31.62 | 30.63 | 31.09 | -1.16% | 2.97 | 3.22% |
| 2023-01-03 | 30.61 | 32.12 | 30.34 | 31.46 | +0.41% | 3.67 | 3.96% |
| 2022-12-30 | 31.65 | 32.12 | 30.73 | 31.33 | -0.50% | 3.45 | 3.70% |
| 2022-12-29 | 32.17 | 32.61 | 31.40 | 31.49 | -0.62% | 3.72 | 3.93% |
| 2022-12-28 | 32.02 | 32.60 | 31.29 | 31.68 | -1.05% | 5.41 | 5.74% |
| 2022-12-27 | 30.14 | 32.42 | 30.14 | 32.02 | +6.97% | 8.36 | 9.04% |
| 2022-12-26 | 27.20 | 29.93 | 26.83 | 29.93 | +9.99% | 6.35 | 7.42% |
| 2022-12-23 | 27.20 | 27.86 | 26.64 | 27.22 | -1.78% | 3.64 | 4.51% |