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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.96 | 16.57 | 15.62 | 16.28 | +2.84% | 0.45 | 1.60% |
| 2026-04-21 | 16.03 | 16.07 | 15.70 | 15.83 | -0.63% | 0.23 | 0.85% |
| 2026-04-20 | 15.81 | 15.93 | 15.51 | 15.93 | +0.63% | 0.29 | 1.07% |
| 2026-04-17 | 16.00 | 16.05 | 15.75 | 15.83 | -1.25% | 0.30 | 1.09% |
| 2026-04-16 | 15.49 | 16.07 | 15.16 | 16.03 | +4.29% | 0.29 | 1.08% |
| 2026-04-15 | 15.80 | 15.80 | 15.28 | 15.37 | -2.10% | 0.31 | 1.13% |
| 2026-04-14 | 15.66 | 16.07 | 15.57 | 15.70 | -0.19% | 0.55 | 1.99% |
| 2026-04-13 | 15.34 | 15.79 | 14.95 | 15.73 | +3.49% | 0.44 | 1.64% |
| 2026-04-10 | 15.12 | 15.42 | 15.09 | 15.20 | -0.33% | 0.53 | 2.02% |
| 2026-04-09 | 15.59 | 15.72 | 15.16 | 15.25 | -2.56% | 0.28 | 1.03% |
| 2026-04-08 | 15.30 | 15.74 | 15.21 | 15.65 | +3.64% | 0.38 | 1.40% |
| 2026-04-07 | 14.11 | 15.25 | 14.11 | 15.10 | +5.59% | 0.49 | 1.90% |
| 2026-04-03 | 14.52 | 14.92 | 14.27 | 14.30 | -4.22% | 0.37 | 1.49% |
| 2026-04-02 | 14.96 | 15.31 | 14.68 | 14.93 | +0.61% | 0.39 | 1.50% |
| 2026-04-01 | 15.00 | 15.15 | 14.67 | 14.84 | +0.27% | 0.36 | 1.38% |
| 2026-03-31 | 15.28 | 15.40 | 14.66 | 14.80 | -3.58% | 0.32 | 1.23% |
| 2026-03-30 | 14.80 | 15.38 | 14.79 | 15.35 | +2.68% | 0.37 | 1.42% |
| 2026-03-27 | 14.55 | 15.05 | 14.42 | 14.95 | +1.70% | 0.33 | 1.28% |
| 2026-03-26 | 14.65 | 14.77 | 14.32 | 14.70 | +0.82% | 0.34 | 1.34% |
| 2026-03-25 | 14.40 | 14.66 | 14.13 | 14.58 | +1.89% | 0.29 | 1.16% |