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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.43 | 14.75 | 13.95 | 14.39 | -2.16% | 0.77 | 3.08% |
| 2025-07-22 | 13.67 | 14.80 | 13.50 | 14.71 | +7.93% | 1.06 | 4.24% |
| 2025-07-21 | 14.02 | 14.03 | 13.53 | 13.63 | -2.90% | 0.76 | 3.16% |
| 2025-07-18 | 12.76 | 14.65 | 12.73 | 14.03 | +9.95% | 1.17 | 4.84% |
| 2025-07-17 | 12.74 | 12.77 | 12.59 | 12.76 | +0.55% | 0.17 | 0.78% |
| 2025-07-16 | 12.80 | 12.84 | 12.53 | 12.69 | +0.39% | 0.20 | 0.92% |
| 2025-07-15 | 12.99 | 12.99 | 12.49 | 12.64 | -1.54% | 0.32 | 1.45% |
| 2025-07-14 | 12.62 | 12.88 | 12.62 | 12.84 | +0.78% | 0.18 | 0.81% |
| 2025-07-11 | 12.89 | 13.12 | 12.68 | 12.74 | -1.83% | 0.36 | 1.58% |
| 2025-07-10 | 12.60 | 13.24 | 12.54 | 12.98 | +2.03% | 0.52 | 2.28% |
| 2025-07-09 | 12.42 | 12.86 | 12.27 | 12.72 | +3.47% | 0.40 | 1.82% |
| 2025-07-08 | 12.36 | 12.38 | 12.19 | 12.30 | +0.73% | 0.18 | 0.84% |
| 2025-07-07 | 11.98 | 12.27 | 11.98 | 12.21 | +0.90% | 0.11 | 0.53% |
| 2025-07-04 | 12.31 | 12.31 | 12.04 | 12.10 | -1.37% | 0.15 | 0.72% |
| 2025-07-03 | 12.32 | 12.32 | 12.14 | 12.27 | +0.16% | 0.14 | 0.64% |
| 2025-07-02 | 12.34 | 12.34 | 12.09 | 12.25 | -0.24% | 0.16 | 0.74% |
| 2025-07-01 | 12.29 | 12.45 | 12.18 | 12.28 | 0.00% | 0.12 | 0.54% |
| 2025-06-30 | 12.29 | 12.34 | 12.02 | 12.28 | +1.31% | 0.19 | 0.87% |
| 2025-06-27 | 11.91 | 12.25 | 11.91 | 12.12 | +0.49% | 0.10 | 0.48% |
| 2025-06-26 | 12.20 | 12.20 | 11.98 | 12.06 | -0.08% | 0.15 | 0.70% |