赛伍技术 sh.603212
14.82
+1.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.13 | 15.53 | 14.95 | 14.97 | -1.71% | 6.19 | 9.33% |
| 2026-01-16 | 14.84 | 15.44 | 14.69 | 15.23 | +2.63% | 8.02 | 12.16% |
| 2026-01-15 | 14.36 | 15.74 | 14.36 | 14.84 | +3.70% | 9.89 | 14.95% |
| 2026-01-14 | 14.28 | 14.94 | 14.13 | 14.31 | -0.35% | 5.63 | 8.88% |
| 2026-01-13 | 15.10 | 15.10 | 14.10 | 14.36 | -5.65% | 6.34 | 10.02% |
| 2026-01-12 | 14.65 | 15.27 | 14.64 | 15.22 | +4.25% | 8.54 | 12.93% |
| 2026-01-09 | 14.95 | 15.27 | 14.32 | 14.60 | -1.02% | 8.46 | 13.05% |
| 2026-01-08 | 14.28 | 14.77 | 14.20 | 14.75 | +1.72% | 5.36 | 8.40% |
| 2026-01-07 | 14.21 | 14.65 | 14.21 | 14.50 | +0.76% | 4.34 | 6.87% |
| 2026-01-06 | 14.06 | 14.96 | 14.06 | 14.39 | +2.49% | 4.69 | 7.44% |
| 2026-01-05 | 14.46 | 14.55 | 13.89 | 14.04 | -1.75% | 4.50 | 7.33% |
| 2025-12-31 | 14.30 | 14.75 | 13.97 | 14.29 | +0.99% | 5.10 | 8.11% |
| 2025-12-30 | 14.45 | 14.63 | 14.06 | 14.15 | -4.07% | 6.07 | 9.72% |
| 2025-12-29 | 15.07 | 15.28 | 14.64 | 14.75 | -3.72% | 8.35 | 12.84% |
| 2025-12-26 | 14.85 | 16.20 | 14.80 | 15.32 | +2.13% | 11.23 | 16.63% |
| 2025-12-25 | 14.98 | 15.30 | 14.68 | 15.00 | 0.00% | 7.98 | 12.19% |
| 2025-12-24 | 13.92 | 15.40 | 13.74 | 15.00 | +7.14% | 9.65 | 14.87% |
| 2025-12-23 | 14.34 | 14.35 | 13.82 | 14.00 | -2.37% | 4.21 | 6.86% |
| 2025-12-22 | 14.46 | 14.60 | 14.16 | 14.34 | -2.25% | 5.66 | 9.03% |
| 2025-12-19 | 14.29 | 14.99 | 14.10 | 14.67 | +4.79% | 8.56 | 13.36% |