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 |
|---|---|---|---|---|---|---|---|
| 2022-10-27 | 22.29 | 23.22 | 21.80 | 21.87 | -1.43% | 1.66 | 2.50% |
| 2022-10-26 | 21.97 | 22.38 | 21.63 | 22.19 | +0.99% | 1.34 | 2.06% |
| 2022-10-25 | 22.24 | 22.48 | 21.47 | 21.97 | -1.98% | 2.05 | 3.17% |
| 2022-10-24 | 23.14 | 23.14 | 21.84 | 22.41 | -3.08% | 1.88 | 2.81% |
| 2022-10-21 | 22.82 | 23.52 | 22.43 | 23.13 | +3.63% | 1.91 | 2.81% |
| 2022-10-20 | 22.72 | 22.73 | 21.91 | 22.32 | -2.50% | 1.53 | 2.33% |
| 2022-10-19 | 22.13 | 23.13 | 22.09 | 22.89 | +3.39% | 2.25 | 3.35% |
| 2022-10-18 | 22.14 | 22.48 | 21.94 | 22.14 | -0.04% | 1.23 | 1.88% |
| 2022-10-17 | 21.20 | 22.63 | 21.19 | 22.15 | +3.61% | 1.94 | 2.97% |
| 2022-10-14 | 20.85 | 21.67 | 20.61 | 21.38 | +3.15% | 1.21 | 1.94% |
| 2022-10-13 | 20.32 | 21.05 | 20.22 | 20.72 | +1.26% | 1.14 | 1.86% |
| 2022-10-12 | 19.62 | 20.51 | 19.23 | 20.47 | +4.12% | 0.94 | 1.62% |
| 2022-10-11 | 19.42 | 19.94 | 19.12 | 19.66 | +2.05% | 0.89 | 1.54% |
| 2022-10-10 | 19.60 | 19.79 | 19.09 | 19.26 | -1.57% | 0.94 | 1.63% |
| 2022-09-30 | 20.15 | 20.25 | 19.47 | 19.57 | -2.94% | 0.80 | 1.38% |
| 2022-09-29 | 20.56 | 20.63 | 19.86 | 20.16 | 0.00% | 0.75 | 1.26% |
| 2022-09-28 | 20.91 | 21.12 | 20.12 | 20.16 | -3.59% | 0.86 | 1.42% |
| 2022-09-27 | 20.65 | 21.12 | 20.45 | 20.91 | +1.39% | 1.12 | 1.83% |
| 2022-09-26 | 20.45 | 21.09 | 19.91 | 20.63 | +0.58% | 0.88 | 1.44% |
| 2022-09-23 | 21.02 | 21.40 | 20.26 | 20.51 | -2.35% | 0.97 | 1.59% |