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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.86 | 14.18 | 13.69 | 14.00 | +0.50% | 6.56 | 10.74% |
| 2025-12-17 | 13.66 | 14.30 | 13.40 | 13.93 | +1.16% | 10.46 | 17.32% |
| 2025-12-16 | 12.78 | 13.77 | 12.27 | 13.77 | +9.98% | 8.33 | 14.32% |
| 2025-12-15 | 12.45 | 12.83 | 12.42 | 12.52 | -0.24% | 1.90 | 3.44% |
| 2025-12-12 | 12.90 | 13.00 | 12.50 | 12.55 | -3.16% | 2.54 | 4.59% |
| 2025-12-11 | 13.36 | 13.38 | 12.91 | 12.96 | -3.07% | 2.49 | 4.35% |
| 2025-12-10 | 13.60 | 13.85 | 13.27 | 13.37 | -1.55% | 2.78 | 4.74% |
| 2025-12-09 | 13.66 | 13.86 | 13.50 | 13.58 | -1.52% | 4.16 | 7.00% |
| 2025-12-08 | 12.88 | 14.26 | 12.85 | 13.79 | +6.40% | 7.21 | 12.01% |
| 2025-12-05 | 12.75 | 13.27 | 12.70 | 12.96 | +1.33% | 2.40 | 4.23% |
| 2025-12-04 | 13.10 | 13.33 | 12.76 | 12.79 | -4.12% | 3.12 | 5.51% |
| 2025-12-03 | 13.43 | 13.76 | 13.22 | 13.34 | +0.53% | 3.63 | 6.19% |
| 2025-12-02 | 13.25 | 13.56 | 13.12 | 13.27 | -0.60% | 2.40 | 4.12% |
| 2025-12-01 | 13.33 | 13.43 | 13.15 | 13.35 | +1.52% | 3.55 | 6.09% |
| 2025-11-28 | 13.29 | 13.44 | 12.80 | 13.15 | -0.98% | 5.85 | 10.17% |
| 2025-11-27 | 12.07 | 13.28 | 12.07 | 13.28 | +10.02% | 4.66 | 8.29% |
| 2025-11-26 | 12.30 | 12.35 | 12.07 | 12.07 | -1.07% | 1.84 | 3.45% |
| 2025-11-25 | 11.89 | 12.65 | 11.81 | 12.20 | +2.95% | 2.92 | 5.46% |
| 2025-11-24 | 12.17 | 12.23 | 11.70 | 11.85 | -1.25% | 2.62 | 5.04% |
| 2025-11-21 | 12.60 | 12.72 | 11.94 | 12.00 | -7.76% | 4.58 | 8.56% |