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 |
|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-23 | 11.13 | 11.22 | 10.95 | 11.20 | +0.63% | 0.74 | 1.53% |
| 2025-10-22 | 11.21 | 11.29 | 11.10 | 11.13 | -1.07% | 0.57 | 1.16% |
| 2025-10-21 | 11.19 | 11.26 | 11.09 | 11.25 | +0.63% | 0.66 | 1.35% |
| 2025-10-20 | 11.08 | 11.20 | 11.06 | 11.18 | +1.73% | 0.69 | 1.41% |
| 2025-10-17 | 11.45 | 11.62 | 10.95 | 10.99 | -4.68% | 1.36 | 2.77% |
| 2025-10-16 | 11.61 | 11.68 | 11.49 | 11.53 | -1.37% | 0.83 | 1.64% |
| 2025-10-15 | 11.53 | 11.75 | 11.43 | 11.69 | +1.92% | 1.43 | 2.81% |
| 2025-10-14 | 11.45 | 11.88 | 11.38 | 11.47 | +1.24% | 1.99 | 3.91% |
| 2025-10-13 | 11.01 | 11.36 | 10.95 | 11.33 | -0.87% | 1.24 | 2.54% |