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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.98 | 15.09 | 14.79 | 15.00 | +1.56% | 0.23 | 0.87% |
| 2026-02-13 | 14.71 | 15.03 | 14.63 | 14.77 | -0.20% | 0.16 | 0.62% |
| 2026-02-12 | 14.83 | 15.00 | 14.64 | 14.80 | -1.20% | 0.21 | 0.82% |
| 2026-02-11 | 14.73 | 15.00 | 14.67 | 14.98 | +1.56% | 0.22 | 0.83% |
| 2026-02-10 | 14.84 | 14.88 | 14.71 | 14.75 | -0.20% | 0.19 | 0.75% |
| 2026-02-09 | 14.61 | 14.88 | 14.60 | 14.78 | +1.44% | 0.16 | 0.62% |
| 2026-02-06 | 14.42 | 14.75 | 14.25 | 14.57 | +0.97% | 0.28 | 1.09% |
| 2026-02-05 | 14.50 | 14.69 | 14.35 | 14.43 | -0.41% | 0.18 | 0.71% |
| 2026-02-04 | 14.65 | 14.74 | 14.43 | 14.49 | -0.82% | 0.20 | 0.79% |
| 2026-02-03 | 14.33 | 14.66 | 14.21 | 14.61 | +2.45% | 0.27 | 1.06% |
| 2026-02-02 | 14.61 | 14.76 | 14.14 | 14.26 | -1.99% | 0.28 | 1.13% |
| 2026-01-30 | 14.34 | 14.57 | 14.12 | 14.55 | +2.75% | 0.29 | 1.17% |
| 2026-01-29 | 14.34 | 14.64 | 14.09 | 14.16 | -2.28% | 0.22 | 0.90% |
| 2026-01-28 | 14.63 | 14.77 | 14.38 | 14.49 | -0.89% | 0.17 | 0.69% |
| 2026-01-27 | 14.73 | 14.75 | 14.11 | 14.62 | -0.27% | 0.20 | 0.81% |
| 2026-01-26 | 14.80 | 14.95 | 14.51 | 14.66 | -1.21% | 0.24 | 0.92% |
| 2026-01-23 | 14.81 | 14.97 | 14.63 | 14.84 | +0.27% | 0.17 | 0.66% |
| 2026-01-22 | 14.54 | 14.89 | 14.54 | 14.80 | +1.58% | 0.22 | 0.85% |
| 2026-01-21 | 14.27 | 14.66 | 14.11 | 14.57 | +2.10% | 0.24 | 0.96% |
| 2026-01-20 | 14.15 | 14.29 | 14.06 | 14.27 | +0.85% | 0.28 | 1.12% |