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 |
|---|---|---|---|---|---|---|---|
| 2022-12-22 | 28.74 | 28.86 | 27.60 | 27.71 | -3.31% | 3.61 | 4.36% |
| 2022-12-21 | 29.25 | 29.46 | 28.36 | 28.66 | -1.76% | 3.20 | 3.76% |
| 2022-12-20 | 28.75 | 29.75 | 28.67 | 29.17 | 0.00% | 3.77 | 4.37% |
| 2022-12-19 | 29.27 | 30.10 | 28.86 | 29.17 | +0.48% | 4.10 | 4.72% |
| 2022-12-16 | 31.43 | 31.77 | 28.74 | 29.04 | -9.07% | 10.73 | 12.25% |
| 2022-12-15 | 31.72 | 32.68 | 31.18 | 31.93 | +0.15% | 6.10 | 6.48% |
| 2022-12-14 | 32.07 | 32.10 | 30.59 | 31.88 | +0.81% | 7.54 | 8.14% |
| 2022-12-13 | 33.70 | 34.58 | 30.77 | 31.62 | -7.19% | 10.22 | 10.64% |
| 2022-12-12 | 34.79 | 35.08 | 33.67 | 34.08 | -3.44% | 7.70 | 7.63% |
| 2022-12-09 | 35.18 | 35.58 | 33.82 | 35.29 | -1.24% | 14.94 | 14.59% |
| 2022-12-08 | 33.23 | 36.55 | 33.01 | 35.74 | +7.55% | 19.52 | 18.62% |
| 2022-12-07 | 33.03 | 35.24 | 32.53 | 33.23 | -0.53% | 9.75 | 9.75% |
| 2022-12-06 | 32.91 | 34.33 | 32.40 | 33.40 | +5.89% | 9.16 | 9.33% |
| 2022-12-05 | 33.30 | 33.48 | 31.20 | 31.55 | -6.23% | 7.24 | 7.64% |
| 2022-12-02 | 32.71 | 34.37 | 32.71 | 33.64 | +2.81% | 6.85 | 6.90% |
| 2022-12-01 | 32.60 | 33.60 | 31.62 | 32.72 | +1.56% | 6.88 | 7.15% |
| 2022-11-30 | 32.09 | 32.60 | 30.63 | 32.22 | +0.22% | 5.20 | 5.56% |
| 2022-11-29 | 31.62 | 33.21 | 31.51 | 32.15 | +0.03% | 6.89 | 7.19% |
| 2022-11-28 | 30.77 | 32.55 | 30.54 | 32.14 | +2.07% | 6.67 | 7.11% |
| 2022-11-25 | 33.07 | 33.09 | 31.43 | 31.49 | -5.40% | 7.34 | 7.77% |