赛伍技术 sh.603212
16.56
-0.06%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 22.88 | 23.55 | 22.22 | 22.97 | +0.47% | 1.20 | 2.02% |
| 2022-05-25 | 22.73 | 23.48 | 22.39 | 22.86 | -0.21% | 1.19 | 2.01% |
| 2022-05-24 | 24.24 | 24.46 | 22.78 | 22.91 | -6.05% | 1.95 | 3.19% |
| 2022-05-23 | 23.83 | 24.78 | 23.61 | 24.39 | +1.60% | 1.79 | 2.84% |
| 2022-05-20 | 23.42 | 24.86 | 23.38 | 24.00 | +2.48% | 2.23 | 3.56% |
| 2022-05-19 | 23.00 | 24.57 | 22.70 | 23.42 | +0.25% | 3.12 | 5.05% |
| 2022-05-18 | 22.47 | 23.60 | 21.93 | 23.36 | +4.35% | 1.99 | 3.35% |
| 2022-05-17 | 21.70 | 22.47 | 21.54 | 22.39 | +2.61% | 1.33 | 2.32% |
| 2022-05-16 | 22.21 | 22.70 | 21.50 | 21.82 | -1.77% | 1.44 | 2.53% |
| 2022-05-13 | 22.72 | 22.89 | 22.11 | 22.21 | -2.92% | 1.26 | 2.16% |
| 2022-05-12 | 22.65 | 23.06 | 21.93 | 22.88 | -0.39% | 1.79 | 3.07% |
| 2022-05-11 | 21.64 | 23.93 | 21.32 | 22.97 | +5.46% | 3.44 | 5.82% |
| 2022-05-10 | 20.16 | 22.27 | 20.01 | 21.78 | +5.78% | 2.38 | 4.26% |
| 2022-05-09 | 20.08 | 21.19 | 19.96 | 20.59 | +1.55% | 1.65 | 3.08% |
| 2022-05-06 | 20.36 | 20.73 | 19.90 | 20.28 | -3.55% | 1.56 | 2.96% |
| 2022-05-05 | 19.62 | 21.61 | 19.47 | 21.02 | +6.90% | 2.72 | 5.06% |
| 2022-04-29 | 18.56 | 20.22 | 18.26 | 19.67 | +6.61% | 2.10 | 4.20% |
| 2022-04-28 | 18.49 | 19.08 | 18.09 | 18.45 | -2.44% | 1.89 | 3.93% |
| 2022-04-27 | 16.72 | 19.16 | 16.50 | 18.91 | +8.58% | 2.51 | 5.34% |
| 2022-04-26 | 17.68 | 18.00 | 16.47 | 17.41 | -4.84% | 2.28 | 5.14% |