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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 19.22 | 19.35 | 18.30 | 18.30 | -10.01% | 1.28 | 2.66% |
| 2022-04-22 | 19.57 | 20.65 | 19.12 | 20.34 | +6.87% | 4.22 | 8.12% |
| 2022-04-21 | 18.49 | 19.03 | 18.19 | 19.03 | +10.01% | 0.72 | 1.47% |
| 2022-04-20 | 17.68 | 17.68 | 17.13 | 17.30 | -1.79% | 0.32 | 0.71% |
| 2022-04-19 | 17.57 | 17.96 | 17.43 | 17.61 | -0.11% | 0.50 | 1.09% |
| 2022-04-18 | 16.79 | 17.75 | 16.53 | 17.63 | +4.85% | 0.74 | 1.65% |
| 2022-04-15 | 16.91 | 17.04 | 16.56 | 16.82 | -1.10% | 0.36 | 0.81% |
| 2022-04-14 | 17.15 | 17.15 | 16.77 | 17.00 | +1.11% | 0.31 | 0.70% |
| 2022-04-13 | 17.19 | 17.19 | 16.82 | 16.82 | -2.84% | 0.30 | 0.67% |
| 2022-04-12 | 17.06 | 17.40 | 16.74 | 17.31 | +0.86% | 0.41 | 0.92% |
| 2022-04-11 | 18.29 | 18.49 | 17.12 | 17.16 | -4.02% | 0.74 | 1.61% |
| 2022-04-08 | 18.19 | 18.31 | 17.60 | 17.88 | -1.89% | 0.60 | 1.30% |
| 2022-04-07 | 18.29 | 18.30 | 18.01 | 18.22 | -0.59% | 0.47 | 1.00% |
| 2022-04-06 | 18.09 | 18.36 | 17.83 | 18.33 | +1.41% | 0.54 | 1.14% |
| 2022-04-01 | 18.12 | 18.26 | 17.81 | 18.07 | -0.70% | 0.49 | 1.05% |
| 2022-03-31 | 18.71 | 18.71 | 18.00 | 18.20 | -2.73% | 0.66 | 1.40% |
| 2022-03-30 | 17.95 | 18.75 | 17.73 | 18.71 | +6.19% | 0.92 | 1.93% |
| 2022-03-29 | 18.26 | 18.54 | 17.56 | 17.62 | -3.29% | 0.72 | 1.55% |
| 2022-03-28 | 18.49 | 18.49 | 17.80 | 18.22 | -1.96% | 0.59 | 1.25% |
| 2022-03-25 | 19.04 | 19.18 | 18.39 | 18.59 | -1.72% | 0.76 | 1.56% |