赛伍技术 sh.603212
14.82
+1.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.00 | 16.40 | 15.82 | 16.24 | +3.31% | 4.62 | 6.53% |
| 2026-02-13 | 16.66 | 16.71 | 15.70 | 15.72 | -6.71% | 7.04 | 10.02% |
| 2026-02-12 | 17.04 | 17.25 | 16.50 | 16.85 | -1.92% | 7.54 | 10.23% |
| 2026-02-11 | 17.50 | 18.56 | 17.17 | 17.18 | -2.61% | 8.87 | 11.46% |
| 2026-02-10 | 18.09 | 18.45 | 17.64 | 17.64 | -2.49% | 10.20 | 13.00% |
| 2026-02-09 | 17.50 | 18.67 | 17.50 | 18.09 | +6.60% | 16.01 | 20.09% |
| 2026-02-06 | 16.60 | 17.43 | 16.36 | 16.97 | +0.12% | 8.60 | 11.63% |
| 2026-02-05 | 17.30 | 17.89 | 16.52 | 16.95 | -7.68% | 9.83 | 13.06% |
| 2026-02-04 | 17.30 | 18.99 | 17.25 | 18.36 | +4.50% | 14.54 | 18.27% |
| 2026-02-03 | 16.60 | 17.77 | 16.60 | 17.57 | +5.84% | 9.87 | 13.10% |
| 2026-02-02 | 16.59 | 17.19 | 16.25 | 16.60 | +2.60% | 8.16 | 11.15% |
| 2026-01-30 | 17.01 | 17.45 | 16.18 | 16.18 | -10.01% | 9.73 | 13.54% |
| 2026-01-29 | 17.17 | 18.50 | 17.15 | 17.98 | -0.17% | 14.13 | 18.12% |
| 2026-01-28 | 17.15 | 19.05 | 16.96 | 18.01 | +3.09% | 19.97 | 25.39% |
| 2026-01-27 | 15.60 | 17.47 | 15.50 | 17.47 | +10.01% | 13.48 | 18.68% |
| 2026-01-26 | 16.96 | 17.28 | 15.75 | 15.88 | -2.22% | 15.47 | 21.40% |
| 2026-01-23 | 15.02 | 16.24 | 15.02 | 16.24 | +10.03% | 6.38 | 9.14% |
| 2026-01-22 | 14.86 | 15.25 | 14.53 | 14.76 | -1.27% | 4.58 | 7.04% |
| 2026-01-21 | 14.50 | 15.50 | 14.50 | 14.95 | +2.12% | 5.24 | 7.99% |
| 2026-01-20 | 15.07 | 15.62 | 14.50 | 14.64 | -2.20% | 5.78 | 8.84% |