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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.09 | 12.24 | 12.02 | 12.04 | -1.07% | 1.67 | 3.16% |
| 2025-09-16 | 12.20 | 12.33 | 11.95 | 12.17 | -1.06% | 2.30 | 4.35% |
| 2025-09-15 | 12.31 | 12.57 | 12.26 | 12.30 | +0.33% | 1.92 | 3.54% |
| 2025-09-12 | 12.32 | 12.40 | 12.12 | 12.26 | -1.29% | 2.18 | 4.06% |
| 2025-09-11 | 12.25 | 12.43 | 12.11 | 12.42 | +0.40% | 2.21 | 4.11% |
| 2025-09-10 | 12.49 | 12.60 | 12.16 | 12.37 | -0.64% | 2.89 | 5.36% |
| 2025-09-09 | 12.80 | 12.84 | 12.39 | 12.45 | -4.08% | 3.74 | 6.80% |
| 2025-09-08 | 13.27 | 13.30 | 12.77 | 12.98 | -2.19% | 5.11 | 9.05% |
| 2025-09-05 | 12.51 | 13.28 | 12.34 | 13.27 | +5.74% | 8.09 | 14.24% |
| 2025-09-04 | 12.19 | 12.70 | 12.19 | 12.55 | +3.29% | 6.42 | 11.75% |
| 2025-09-03 | 12.30 | 12.66 | 12.07 | 12.15 | -3.26% | 6.81 | 12.71% |
| 2025-09-02 | 11.83 | 12.96 | 11.80 | 12.56 | +6.62% | 9.84 | 17.60% |
| 2025-09-01 | 11.40 | 11.78 | 11.40 | 11.78 | +3.51% | 1.76 | 3.46% |
| 2025-08-29 | 11.43 | 11.60 | 11.30 | 11.38 | -0.87% | 1.38 | 2.75% |
| 2025-08-28 | 11.37 | 11.54 | 11.00 | 11.48 | +0.79% | 1.87 | 3.77% |
| 2025-08-27 | 11.74 | 11.84 | 11.38 | 11.39 | -3.80% | 1.97 | 3.86% |
| 2025-08-26 | 11.88 | 12.18 | 11.81 | 11.84 | +0.42% | 1.94 | 3.72% |
| 2025-08-25 | 11.72 | 11.92 | 11.70 | 11.79 | -0.92% | 2.09 | 4.05% |
| 2025-08-22 | 11.81 | 12.00 | 11.80 | 11.90 | +0.34% | 1.67 | 3.21% |
| 2025-08-21 | 11.88 | 12.05 | 11.80 | 11.86 | -0.92% | 1.87 | 3.59% |