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 |
|---|---|---|---|---|---|---|---|
| 2022-08-24 | 26.98 | 27.28 | 25.40 | 25.66 | -4.77% | 3.75 | 4.87% |
| 2022-08-23 | 27.03 | 27.67 | 26.70 | 26.94 | +0.96% | 4.45 | 5.56% |
| 2022-08-22 | 26.98 | 27.53 | 26.11 | 26.68 | -2.03% | 3.87 | 4.92% |
| 2022-08-19 | 28.10 | 28.41 | 27.10 | 27.24 | -3.74% | 4.34 | 5.34% |
| 2022-08-18 | 29.26 | 29.32 | 28.00 | 28.29 | -3.31% | 7.22 | 8.64% |
| 2022-08-17 | 26.49 | 29.26 | 26.44 | 29.26 | +9.99% | 6.63 | 7.88% |
| 2022-08-16 | 26.39 | 26.95 | 26.29 | 26.60 | +1.20% | 2.85 | 3.63% |
| 2022-08-15 | 25.57 | 26.52 | 25.57 | 26.29 | +2.23% | 2.49 | 3.23% |
| 2022-08-12 | 26.36 | 26.64 | 25.65 | 25.71 | -2.87% | 2.37 | 3.08% |
| 2022-08-11 | 26.12 | 26.81 | 25.90 | 26.48 | +1.32% | 4.03 | 5.17% |
| 2022-08-10 | 25.32 | 26.20 | 24.74 | 26.13 | +3.24% | 3.69 | 4.83% |
| 2022-08-09 | 24.43 | 25.89 | 24.22 | 25.31 | +4.53% | 3.95 | 5.27% |
| 2022-08-08 | 23.42 | 24.35 | 22.85 | 24.21 | +1.58% | 2.01 | 2.86% |
| 2022-08-05 | 23.29 | 24.02 | 23.14 | 23.84 | +2.68% | 1.40 | 2.02% |
| 2022-08-04 | 23.11 | 23.61 | 22.76 | 23.21 | +1.56% | 1.43 | 2.10% |
| 2022-08-03 | 23.87 | 24.31 | 22.73 | 22.86 | -4.18% | 2.15 | 3.10% |
| 2022-08-02 | 24.46 | 24.64 | 23.80 | 23.86 | -3.86% | 2.28 | 3.20% |
| 2022-08-01 | 24.64 | 24.90 | 23.82 | 24.82 | +0.64% | 2.47 | 3.57% |
| 2022-07-29 | 24.71 | 25.26 | 24.61 | 24.66 | +0.56% | 2.72 | 3.85% |
| 2022-07-28 | 24.54 | 25.12 | 24.26 | 24.52 | +0.40% | 2.68 | 3.84% |