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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.35 | 15.75 | 15.27 | 15.53 | +1.03% | 0.21 | 0.76% |
| 2025-09-16 | 15.23 | 15.51 | 15.07 | 15.37 | +1.37% | 0.25 | 0.94% |
| 2025-09-15 | 15.57 | 15.70 | 14.98 | 15.16 | -0.07% | 0.26 | 0.98% |
| 2025-09-12 | 15.47 | 15.67 | 15.07 | 15.17 | -1.54% | 0.24 | 0.88% |
| 2025-09-11 | 15.03 | 15.60 | 14.80 | 15.41 | +1.90% | 0.31 | 1.14% |
| 2025-09-10 | 14.82 | 15.34 | 14.72 | 15.12 | +2.49% | 0.26 | 1.01% |
| 2025-09-09 | 15.27 | 15.34 | 14.65 | 14.76 | -3.63% | 0.28 | 1.08% |
| 2025-09-08 | 14.99 | 15.37 | 14.73 | 15.31 | +2.59% | 0.32 | 1.19% |
| 2025-09-05 | 14.38 | 14.94 | 14.26 | 14.92 | +4.15% | 0.26 | 1.01% |
| 2025-09-04 | 14.51 | 14.79 | 14.13 | 14.33 | -0.69% | 0.26 | 1.03% |
| 2025-09-03 | 14.86 | 15.09 | 14.32 | 14.43 | -2.02% | 0.24 | 0.95% |
| 2025-09-02 | 15.22 | 15.32 | 14.45 | 14.73 | -3.45% | 0.32 | 1.25% |
| 2025-09-01 | 15.61 | 15.61 | 15.10 | 15.25 | +0.46% | 0.29 | 1.09% |
| 2025-08-29 | 15.66 | 15.66 | 15.08 | 15.18 | -0.91% | 0.27 | 0.99% |
| 2025-08-28 | 15.59 | 15.93 | 14.68 | 15.32 | -2.83% | 0.61 | 2.29% |
| 2025-08-27 | 16.39 | 16.55 | 15.69 | 15.77 | -4.45% | 0.40 | 1.42% |
| 2025-08-26 | 16.66 | 16.82 | 16.38 | 16.50 | -1.54% | 0.40 | 1.36% |
| 2025-08-25 | 16.92 | 17.23 | 16.48 | 16.76 | -1.11% | 0.62 | 2.10% |
| 2025-08-22 | 16.75 | 17.73 | 16.46 | 16.95 | +0.65% | 0.99 | 3.30% |
| 2025-08-21 | 15.28 | 17.70 | 15.13 | 16.84 | +10.91% | 1.15 | 3.96% |