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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 19.40 | 19.41 | 18.64 | 18.91 | -2.73% | 0.90 | 1.84% |
| 2022-03-23 | 19.37 | 19.86 | 19.27 | 19.44 | +0.46% | 0.70 | 1.39% |
| 2022-03-22 | 19.77 | 19.91 | 19.20 | 19.35 | -2.62% | 0.89 | 1.76% |
| 2022-03-21 | 20.21 | 20.31 | 19.42 | 19.87 | -1.56% | 1.32 | 2.57% |
| 2022-03-18 | 20.44 | 20.59 | 19.99 | 20.19 | -2.05% | 0.84 | 1.60% |
| 2022-03-17 | 20.35 | 21.30 | 20.26 | 20.61 | +3.00% | 0.90 | 1.67% |
| 2022-03-16 | 19.87 | 20.01 | 18.76 | 20.01 | +2.57% | 0.62 | 1.22% |
| 2022-03-15 | 20.55 | 20.62 | 19.39 | 19.51 | -4.84% | 0.89 | 1.72% |
| 2022-03-14 | 21.29 | 21.32 | 20.40 | 20.50 | -4.40% | 0.91 | 1.70% |
| 2022-03-11 | 21.63 | 22.03 | 20.85 | 21.45 | -2.98% | 1.05 | 1.90% |
| 2022-03-10 | 22.04 | 22.52 | 21.66 | 22.11 | +1.81% | 1.83 | 3.21% |
| 2022-03-09 | 22.15 | 22.40 | 20.18 | 21.71 | -1.87% | 1.51 | 2.72% |
| 2022-03-08 | 23.81 | 23.98 | 21.64 | 22.13 | -7.02% | 1.31 | 2.22% |
| 2022-03-07 | 24.93 | 25.17 | 23.77 | 23.80 | -5.62% | 0.77 | 1.23% |
| 2022-03-04 | 25.55 | 25.94 | 24.98 | 25.21 | -1.65% | 0.56 | 0.85% |
| 2022-03-03 | 26.55 | 26.70 | 25.57 | 25.64 | -3.12% | 0.78 | 1.16% |
| 2022-03-02 | 26.35 | 26.55 | 25.92 | 26.46 | -0.41% | 0.60 | 0.88% |
| 2022-03-01 | 26.26 | 26.92 | 26.26 | 26.57 | +1.27% | 1.27 | 1.84% |
| 2022-02-28 | 25.40 | 26.37 | 24.88 | 26.24 | +3.41% | 1.30 | 1.94% |
| 2022-02-25 | 24.77 | 25.68 | 24.77 | 25.37 | +2.87% | 0.79 | 1.20% |