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 |
|---|---|---|---|---|---|---|---|
| 2022-09-22 | 20.95 | 21.62 | 20.77 | 21.00 | 0.00% | 1.16 | 1.86% |
| 2022-09-21 | 21.04 | 21.35 | 20.65 | 21.00 | -0.52% | 0.83 | 1.34% |
| 2022-09-20 | 20.64 | 21.32 | 20.36 | 21.11 | +3.89% | 1.15 | 1.86% |
| 2022-09-19 | 20.75 | 21.10 | 18.72 | 20.32 | -2.28% | 1.10 | 1.83% |
| 2022-09-16 | 21.16 | 21.60 | 20.73 | 20.79 | -2.86% | 1.17 | 1.87% |
| 2022-09-15 | 23.00 | 23.17 | 21.00 | 21.41 | -6.64% | 2.07 | 3.24% |
| 2022-09-14 | 23.08 | 23.42 | 22.81 | 22.93 | -2.27% | 0.98 | 1.44% |
| 2022-09-13 | 23.57 | 23.85 | 23.08 | 23.46 | -0.08% | 1.18 | 1.72% |
| 2022-09-09 | 24.04 | 24.32 | 23.19 | 23.48 | -2.38% | 1.50 | 2.17% |
| 2022-09-08 | 24.31 | 25.12 | 23.94 | 24.05 | -1.34% | 1.85 | 2.56% |
| 2022-09-07 | 23.58 | 24.61 | 23.47 | 24.38 | +2.41% | 2.01 | 2.80% |
| 2022-09-06 | 22.85 | 23.87 | 22.46 | 23.81 | +4.20% | 2.20 | 3.19% |
| 2022-09-05 | 22.53 | 23.40 | 22.53 | 22.85 | +1.63% | 1.74 | 2.57% |
| 2022-09-02 | 22.58 | 22.81 | 22.16 | 22.48 | +0.31% | 1.34 | 2.01% |
| 2022-09-01 | 22.72 | 22.84 | 22.25 | 22.41 | -0.53% | 1.52 | 2.30% |
| 2022-08-31 | 23.94 | 24.20 | 22.34 | 22.53 | -6.33% | 2.46 | 3.63% |
| 2022-08-30 | 24.46 | 24.98 | 23.92 | 24.05 | -1.89% | 1.57 | 2.19% |
| 2022-08-29 | 23.77 | 25.07 | 23.53 | 24.52 | +1.47% | 2.17 | 3.00% |
| 2022-08-26 | 24.90 | 25.45 | 24.11 | 24.16 | -2.98% | 2.24 | 3.06% |
| 2022-08-25 | 25.66 | 25.97 | 24.61 | 24.90 | -2.93% | 2.60 | 3.50% |