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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.00 | 17.17 | 15.95 | 15.95 | -4.26% | 1.38 | 4.77% |
| 2025-11-19 | 15.85 | 17.35 | 15.53 | 16.66 | +5.31% | 1.53 | 5.40% |
| 2025-11-18 | 15.35 | 16.53 | 15.26 | 15.82 | +3.60% | 0.90 | 3.23% |
| 2025-11-17 | 15.60 | 15.60 | 15.19 | 15.27 | -0.91% | 0.20 | 0.75% |
| 2025-11-14 | 15.33 | 15.65 | 15.12 | 15.41 | -0.32% | 0.27 | 1.01% |
| 2025-11-13 | 15.45 | 15.55 | 15.17 | 15.46 | +1.11% | 0.28 | 1.04% |
| 2025-11-12 | 15.39 | 15.65 | 15.20 | 15.29 | -0.59% | 0.24 | 0.89% |
| 2025-11-11 | 15.44 | 15.65 | 15.28 | 15.38 | +0.07% | 0.13 | 0.48% |
| 2025-11-10 | 15.55 | 15.87 | 15.23 | 15.37 | 0.00% | 0.30 | 1.13% |
| 2025-11-07 | 15.36 | 15.50 | 15.11 | 15.37 | +0.07% | 0.25 | 0.94% |
| 2025-11-06 | 15.26 | 15.48 | 15.01 | 15.36 | +0.39% | 0.31 | 1.18% |
| 2025-11-05 | 14.76 | 15.31 | 14.59 | 15.30 | +3.59% | 0.28 | 1.06% |
| 2025-11-04 | 14.81 | 14.91 | 14.65 | 14.77 | +0.20% | 0.14 | 0.56% |
| 2025-11-03 | 14.54 | 14.95 | 14.54 | 14.74 | +1.45% | 0.22 | 0.86% |
| 2025-10-31 | 14.28 | 14.73 | 14.28 | 14.53 | +1.40% | 0.23 | 0.90% |
| 2025-10-30 | 14.50 | 14.52 | 14.12 | 14.33 | -0.28% | 0.28 | 1.13% |
| 2025-10-29 | 14.86 | 14.95 | 14.31 | 14.37 | -2.84% | 0.40 | 1.59% |
| 2025-10-28 | 14.74 | 14.88 | 14.65 | 14.79 | +0.27% | 0.14 | 0.53% |
| 2025-10-27 | 14.98 | 15.06 | 14.62 | 14.75 | +0.48% | 0.17 | 0.67% |
| 2025-10-24 | 14.53 | 14.83 | 14.44 | 14.68 | +1.38% | 0.14 | 0.56% |