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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.18 | 15.41 | 15.04 | 15.18 | -1.42% | 0.28 | 1.06% |
| 2025-08-19 | 15.33 | 15.53 | 15.12 | 15.40 | -0.38% | 0.33 | 1.24% |
| 2025-08-18 | 14.87 | 15.74 | 14.71 | 15.46 | +6.05% | 0.59 | 2.18% |
| 2025-08-15 | 14.29 | 14.67 | 14.28 | 14.58 | +2.30% | 0.23 | 0.89% |
| 2025-08-14 | 15.01 | 15.02 | 14.23 | 14.25 | -4.26% | 0.30 | 1.19% |
| 2025-08-13 | 14.91 | 15.09 | 14.70 | 14.88 | +0.54% | 0.22 | 0.84% |
| 2025-08-12 | 15.14 | 15.26 | 14.72 | 14.81 | -2.10% | 0.29 | 1.09% |
| 2025-08-11 | 14.77 | 15.37 | 14.59 | 15.12 | +3.74% | 0.52 | 1.98% |
| 2025-08-08 | 14.43 | 14.62 | 14.10 | 14.58 | +0.89% | 0.28 | 1.12% |
| 2025-08-07 | 14.67 | 14.87 | 14.40 | 14.45 | -0.61% | 0.37 | 1.45% |
| 2025-08-06 | 14.76 | 14.76 | 14.48 | 14.54 | -0.61% | 0.26 | 1.02% |
| 2025-08-05 | 14.40 | 14.76 | 14.40 | 14.63 | +0.89% | 0.29 | 1.15% |
| 2025-08-04 | 14.43 | 14.53 | 14.19 | 14.50 | +0.97% | 0.35 | 1.40% |
| 2025-08-01 | 14.43 | 14.60 | 14.31 | 14.36 | -1.23% | 0.39 | 1.53% |
| 2025-07-31 | 15.13 | 15.13 | 14.48 | 14.54 | -3.11% | 0.40 | 1.55% |
| 2025-07-30 | 15.20 | 15.33 | 14.87 | 15.00 | -1.43% | 0.44 | 1.69% |
| 2025-07-29 | 14.64 | 15.55 | 14.64 | 15.22 | +3.93% | 0.64 | 2.43% |
| 2025-07-28 | 14.54 | 14.77 | 14.34 | 14.65 | +1.03% | 0.35 | 1.36% |
| 2025-07-25 | 14.60 | 15.10 | 14.50 | 14.50 | -0.41% | 0.55 | 2.14% |
| 2025-07-24 | 14.69 | 15.37 | 14.49 | 14.56 | +1.17% | 0.85 | 3.27% |