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 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 27.44 | 27.59 | 26.46 | 26.94 | -1.76% | 0.63 | 0.91% |
| 2022-01-19 | 27.96 | 28.32 | 27.34 | 27.43 | -2.41% | 0.44 | 0.62% |
| 2022-01-18 | 27.88 | 28.60 | 27.65 | 28.10 | +1.03% | 0.73 | 1.00% |
| 2022-01-17 | 27.51 | 27.88 | 27.49 | 27.82 | +1.22% | 0.49 | 0.68% |
| 2022-01-14 | 27.44 | 27.88 | 27.02 | 27.48 | +0.11% | 0.41 | 0.57% |
| 2022-01-13 | 28.25 | 28.32 | 27.44 | 27.45 | -2.45% | 0.49 | 0.68% |
| 2022-01-12 | 27.62 | 28.21 | 27.62 | 28.14 | +1.89% | 0.41 | 0.56% |
| 2022-01-11 | 28.32 | 28.60 | 27.53 | 27.62 | -2.09% | 0.59 | 0.81% |
| 2022-01-10 | 29.11 | 29.30 | 28.06 | 28.21 | -3.72% | 0.92 | 1.24% |
| 2022-01-07 | 29.48 | 29.73 | 29.22 | 29.30 | -0.63% | 0.39 | 0.52% |
| 2022-01-06 | 29.53 | 29.82 | 28.92 | 29.49 | -0.46% | 0.52 | 0.68% |
| 2022-01-05 | 30.12 | 30.45 | 29.46 | 29.63 | -2.49% | 0.62 | 0.80% |
| 2022-01-04 | 30.99 | 30.99 | 30.19 | 30.39 | -0.74% | 0.65 | 0.82% |