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 |
|---|---|---|---|---|---|---|---|
| 2022-11-24 | 33.11 | 33.85 | 32.67 | 33.29 | -1.23% | 6.57 | 6.69% |
| 2022-11-23 | 33.73 | 34.37 | 31.53 | 33.70 | 0.00% | 10.27 | 10.55% |
| 2022-11-22 | 34.69 | 35.08 | 32.94 | 33.70 | -4.72% | 10.07 | 10.06% |
| 2022-11-21 | 34.29 | 36.17 | 32.50 | 35.37 | +6.30% | 14.85 | 14.60% |
| 2022-11-18 | 32.17 | 35.74 | 31.82 | 33.28 | +2.09% | 15.89 | 15.98% |
| 2022-11-17 | 31.95 | 33.54 | 31.74 | 32.59 | +0.33% | 9.98 | 10.33% |
| 2022-11-16 | 32.91 | 33.97 | 31.43 | 32.48 | -2.52% | 11.86 | 12.39% |
| 2022-11-15 | 30.64 | 33.32 | 30.46 | 33.32 | +10.02% | 23.77 | 24.67% |
| 2022-11-14 | 31.43 | 32.72 | 29.74 | 30.29 | +1.83% | 17.09 | 18.55% |
| 2022-11-11 | 32.61 | 32.81 | 28.64 | 29.75 | -3.96% | 12.82 | 14.21% |
| 2022-11-10 | 31.25 | 32.61 | 30.79 | 30.97 | +0.61% | 9.46 | 10.16% |
| 2022-11-09 | 30.64 | 32.20 | 30.14 | 30.78 | -0.16% | 8.62 | 9.41% |
| 2022-11-08 | 30.96 | 31.43 | 29.06 | 30.83 | -0.19% | 10.86 | 12.15% |
| 2022-11-07 | 29.35 | 30.89 | 28.94 | 30.89 | +9.99% | 14.75 | 16.72% |
| 2022-11-04 | 28.09 | 28.09 | 27.67 | 28.09 | +9.98% | 4.96 | 5.99% |
| 2022-11-03 | 24.10 | 25.54 | 24.02 | 25.54 | +10.00% | 8.15 | 10.97% |
| 2022-11-02 | 22.22 | 23.92 | 21.50 | 23.21 | +5.86% | 3.78 | 5.64% |
| 2022-11-01 | 20.64 | 22.09 | 20.25 | 21.93 | +6.02% | 2.51 | 3.94% |
| 2022-10-31 | 20.18 | 20.79 | 19.89 | 20.68 | -1.18% | 2.04 | 3.39% |
| 2022-10-28 | 21.87 | 22.09 | 20.85 | 20.93 | -4.29% | 1.23 | 1.95% |