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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 25.25 | 25.98 | 24.34 | 24.66 | -2.72% | 1.08 | 1.66% |
| 2022-02-23 | 24.66 | 25.40 | 24.66 | 25.35 | +3.08% | 0.88 | 1.34% |
| 2022-02-22 | 24.89 | 25.29 | 24.25 | 24.59 | -1.26% | 0.55 | 0.86% |
| 2022-02-21 | 25.14 | 25.39 | 24.73 | 24.91 | -1.40% | 0.42 | 0.64% |
| 2022-02-18 | 25.75 | 25.75 | 24.89 | 25.26 | -1.91% | 0.65 | 0.99% |
| 2022-02-17 | 24.78 | 26.34 | 24.58 | 25.75 | +3.93% | 1.49 | 2.24% |
| 2022-02-16 | 24.58 | 24.88 | 24.51 | 24.78 | +0.80% | 0.32 | 0.50% |
| 2022-02-15 | 24.37 | 24.66 | 24.07 | 24.58 | +0.81% | 0.35 | 0.55% |
| 2022-02-14 | 24.09 | 24.76 | 23.36 | 24.39 | +0.36% | 0.37 | 0.58% |
| 2022-02-11 | 25.37 | 25.37 | 24.19 | 24.30 | -3.10% | 0.39 | 0.61% |
| 2022-02-10 | 25.68 | 26.01 | 24.79 | 25.08 | -3.00% | 0.52 | 0.79% |
| 2022-02-09 | 25.68 | 25.98 | 25.37 | 25.85 | +1.04% | 0.63 | 0.94% |
| 2022-02-08 | 26.00 | 26.06 | 25.12 | 25.59 | -1.55% | 0.32 | 0.48% |
| 2022-02-07 | 25.71 | 26.04 | 25.71 | 25.99 | +2.09% | 0.23 | 0.35% |
| 2022-01-28 | 25.08 | 25.75 | 24.78 | 25.46 | +1.53% | 0.39 | 0.59% |
| 2022-01-27 | 26.26 | 26.27 | 24.97 | 25.08 | -3.52% | 0.32 | 0.49% |
| 2022-01-26 | 25.86 | 26.18 | 25.52 | 25.99 | +0.23% | 0.27 | 0.41% |
| 2022-01-25 | 26.53 | 26.84 | 25.70 | 25.93 | -2.33% | 0.36 | 0.52% |
| 2022-01-24 | 26.22 | 26.99 | 25.77 | 26.55 | +1.05% | 0.44 | 0.64% |
| 2022-01-21 | 26.93 | 27.39 | 26.09 | 26.27 | -2.48% | 0.59 | 0.85% |