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 |
|---|---|---|---|---|---|---|---|
| 2022-07-27 | 23.32 | 24.81 | 23.32 | 24.42 | +5.06% | 3.88 | 5.64% |
| 2022-07-26 | 21.98 | 23.39 | 21.46 | 23.24 | +3.70% | 3.16 | 4.97% |
| 2022-07-25 | 24.46 | 24.71 | 22.41 | 22.41 | -10.00% | 3.43 | 5.27% |
| 2022-07-22 | 24.14 | 25.29 | 24.14 | 24.90 | +2.73% | 3.85 | 5.52% |
| 2022-07-21 | 24.61 | 25.09 | 23.94 | 24.24 | -0.20% | 2.43 | 3.53% |
| 2022-07-20 | 24.04 | 24.45 | 23.80 | 24.29 | +1.19% | 1.75 | 2.70% |
| 2022-07-19 | 24.17 | 24.47 | 23.63 | 24.01 | -0.25% | 2.00 | 3.09% |
| 2022-07-18 | 24.20 | 24.79 | 23.92 | 24.06 | -2.99% | 2.46 | 3.77% |
| 2022-07-15 | 24.81 | 25.40 | 24.54 | 24.81 | -0.95% | 2.39 | 3.55% |
| 2022-07-14 | 24.18 | 25.29 | 24.16 | 25.04 | +4.19% | 2.73 | 4.08% |
| 2022-07-13 | 23.62 | 24.19 | 23.24 | 24.03 | +2.27% | 1.73 | 2.69% |
| 2022-07-12 | 23.65 | 24.08 | 23.41 | 23.50 | -0.67% | 1.26 | 1.98% |
| 2022-07-11 | 23.73 | 24.21 | 23.27 | 23.66 | -1.93% | 1.30 | 2.05% |
| 2022-07-08 | 24.90 | 25.39 | 24.09 | 24.12 | -2.36% | 1.79 | 2.72% |
| 2022-07-07 | 24.10 | 24.89 | 23.72 | 24.71 | +2.38% | 2.00 | 3.04% |
| 2022-07-06 | 24.51 | 25.01 | 23.85 | 24.13 | -1.25% | 1.57 | 2.39% |
| 2022-07-05 | 24.86 | 25.28 | 24.08 | 24.44 | -1.32% | 2.26 | 3.43% |
| 2022-07-04 | 23.79 | 25.09 | 23.53 | 24.77 | -0.12% | 2.84 | 4.32% |
| 2022-07-01 | 26.32 | 27.01 | 24.78 | 24.80 | -5.71% | 3.22 | 4.87% |
| 2022-06-30 | 26.27 | 26.65 | 25.62 | 26.30 | +0.95% | 2.39 | 3.53% |