唯赛勃 sh.688718
17.77
+0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.59 | 18.20 | 16.92 | 17.77 | +0.79% | 0.89 | 2.93% |
| 2026-05-22 | 17.20 | 17.78 | 17.00 | 17.63 | +3.71% | 0.42 | 1.37% |
| 2026-05-21 | 17.80 | 18.71 | 16.92 | 17.00 | -4.71% | 0.67 | 2.16% |
| 2026-05-20 | 17.93 | 17.95 | 17.31 | 17.84 | +0.11% | 0.46 | 1.50% |
| 2026-05-19 | 17.77 | 18.18 | 17.41 | 17.82 | -0.67% | 0.63 | 2.05% |
| 2026-05-18 | 18.62 | 18.62 | 17.76 | 17.94 | -3.39% | 0.73 | 2.32% |
| 2026-05-15 | 18.41 | 18.99 | 18.30 | 18.57 | +0.87% | 0.57 | 1.78% |
| 2026-05-14 | 18.89 | 19.20 | 18.41 | 18.41 | -2.18% | 0.59 | 1.81% |
| 2026-05-13 | 18.82 | 19.17 | 18.50 | 18.82 | -0.79% | 0.71 | 2.17% |
| 2026-05-12 | 19.80 | 19.80 | 18.71 | 18.97 | -3.61% | 1.09 | 3.28% |
| 2026-05-11 | 18.07 | 20.15 | 18.07 | 19.68 | +8.91% | 1.64 | 4.90% |
| 2026-05-08 | 17.58 | 18.78 | 17.24 | 18.07 | +2.79% | 1.25 | 3.99% |
| 2026-05-07 | 18.51 | 18.68 | 17.45 | 17.58 | -4.82% | 1.38 | 4.44% |
| 2026-05-06 | 18.00 | 19.18 | 17.31 | 18.47 | +8.52% | 1.69 | 5.36% |
| 2026-04-30 | 16.93 | 17.10 | 16.73 | 17.02 | +1.19% | 0.42 | 1.42% |
| 2026-04-29 | 16.62 | 16.92 | 16.37 | 16.82 | +2.94% | 0.48 | 1.64% |
| 2026-04-28 | 16.64 | 16.72 | 16.24 | 16.34 | -1.74% | 0.34 | 1.18% |
| 2026-04-27 | 16.17 | 16.72 | 15.95 | 16.63 | +2.15% | 0.39 | 1.37% |
| 2026-04-24 | 16.11 | 16.38 | 15.75 | 16.28 | +1.75% | 0.23 | 0.81% |
| 2026-04-23 | 16.27 | 16.34 | 15.95 | 16.00 | -1.72% | 0.28 | 1.00% |