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 |
|---|---|---|---|---|---|---|---|
| 2022-06-29 | 28.09 | 28.11 | 26.04 | 26.05 | -7.25% | 3.41 | 4.91% |
| 2022-06-28 | 28.46 | 28.56 | 27.49 | 28.09 | -1.76% | 4.18 | 5.78% |
| 2022-06-27 | 28.48 | 29.65 | 28.05 | 28.59 | -0.86% | 4.21 | 5.69% |
| 2022-06-24 | 27.66 | 29.45 | 27.66 | 28.84 | +7.68% | 4.79 | 6.44% |
| 2022-06-23 | 25.81 | 26.86 | 25.36 | 26.78 | +2.92% | 1.85 | 2.71% |
| 2022-06-22 | 26.19 | 27.04 | 25.90 | 26.02 | -0.64% | 1.46 | 2.14% |
| 2022-06-21 | 27.18 | 27.20 | 25.89 | 26.19 | -3.11% | 1.63 | 2.39% |
| 2022-06-20 | 26.69 | 27.34 | 26.29 | 27.03 | +2.51% | 2.84 | 4.07% |
| 2022-06-17 | 25.44 | 26.48 | 25.27 | 26.37 | +2.62% | 1.93 | 2.85% |
| 2022-06-16 | 24.95 | 25.89 | 24.89 | 25.70 | +2.16% | 1.46 | 2.21% |
| 2022-06-15 | 25.96 | 26.21 | 25.13 | 25.15 | -3.82% | 1.32 | 2.01% |
| 2022-06-14 | 25.70 | 26.23 | 24.47 | 26.15 | +1.11% | 2.00 | 3.07% |
| 2022-06-13 | 26.39 | 26.97 | 25.45 | 25.86 | -2.02% | 1.44 | 2.15% |
| 2022-06-10 | 24.51 | 26.41 | 24.51 | 26.40 | +5.45% | 1.95 | 2.93% |
| 2022-06-09 | 25.50 | 25.65 | 24.69 | 25.03 | -1.78% | 1.37 | 2.10% |
| 2022-06-08 | 25.99 | 26.09 | 25.11 | 25.49 | -1.34% | 1.75 | 2.65% |
| 2022-06-07 | 27.04 | 27.55 | 25.50 | 25.83 | -3.04% | 3.08 | 4.52% |
| 2022-06-06 | 24.22 | 26.64 | 24.21 | 26.64 | +10.00% | 3.03 | 4.50% |
| 2022-06-02 | 23.54 | 24.36 | 23.41 | 24.22 | +2.55% | 0.91 | 1.47% |
| 2022-06-01 | 24.07 | 24.07 | 23.32 | 23.62 | -1.76% | 1.10 | 1.80% |