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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.84 | 13.84 | 12.78 | 13.01 | -4.48% | 8.70 | 15.17% |
| 2025-11-19 | 13.62 | 13.62 | 13.62 | 13.62 | +10.02% | 2.14 | 3.60% |
| 2025-11-18 | 12.21 | 13.00 | 12.13 | 12.38 | +0.41% | 3.82 | 6.97% |
| 2025-11-17 | 12.37 | 12.58 | 12.20 | 12.33 | -0.08% | 1.30 | 2.42% |
| 2025-11-14 | 12.13 | 12.58 | 12.10 | 12.34 | +0.57% | 1.84 | 3.40% |
| 2025-11-13 | 12.16 | 12.42 | 12.14 | 12.27 | +0.57% | 1.54 | 2.85% |
| 2025-11-12 | 12.35 | 12.55 | 12.04 | 12.20 | -1.61% | 2.27 | 4.25% |
| 2025-11-11 | 12.29 | 12.50 | 12.29 | 12.40 | +1.39% | 2.45 | 4.52% |
| 2025-11-10 | 12.15 | 12.28 | 12.05 | 12.23 | +1.66% | 2.26 | 4.24% |
| 2025-11-07 | 11.81 | 12.12 | 11.81 | 12.03 | +1.18% | 1.56 | 2.96% |
| 2025-11-06 | 11.96 | 12.00 | 11.79 | 11.89 | -0.08% | 1.17 | 2.25% |
| 2025-11-05 | 11.55 | 11.93 | 11.50 | 11.90 | +2.15% | 1.51 | 2.91% |
| 2025-11-04 | 11.74 | 11.80 | 11.57 | 11.65 | -0.85% | 0.76 | 1.49% |
| 2025-11-03 | 11.60 | 11.84 | 11.55 | 11.75 | +0.69% | 1.25 | 2.44% |
| 2025-10-31 | 11.64 | 12.15 | 11.64 | 11.67 | +1.30% | 1.66 | 3.20% |
| 2025-10-30 | 11.58 | 11.71 | 11.50 | 11.52 | -1.54% | 1.05 | 2.07% |
| 2025-10-29 | 11.33 | 11.74 | 11.28 | 11.70 | +2.99% | 1.60 | 3.17% |
| 2025-10-28 | 11.31 | 11.43 | 11.20 | 11.36 | +0.35% | 0.74 | 1.48% |
| 2025-10-27 | 11.38 | 11.42 | 11.22 | 11.32 | +0.35% | 0.74 | 1.50% |
| 2025-10-24 | 11.25 | 11.43 | 11.20 | 11.28 | +0.71% | 0.78 | 1.57% |