赛意信息 sz.300687
32.85
+4.62%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.18 | 33.32 | 31.53 | 32.85 | +4.62% | 8.79 | 8.26% |
| 2026-05-21 | 34.61 | 34.82 | 31.26 | 31.40 | -9.82% | 12.28 | 11.32% |
| 2026-05-20 | 31.64 | 36.80 | 31.64 | 34.82 | +9.19% | 16.19 | 14.14% |
| 2026-05-19 | 32.47 | 32.49 | 30.76 | 31.89 | -1.63% | 11.76 | 11.37% |
| 2026-05-18 | 27.20 | 32.61 | 27.13 | 32.42 | +18.41% | 15.76 | 15.98% |
| 2026-05-15 | 31.00 | 31.00 | 27.00 | 27.38 | -14.03% | 14.06 | 15.25% |
| 2026-05-14 | 30.88 | 32.68 | 29.80 | 31.85 | +3.78% | 11.07 | 10.71% |
| 2026-05-13 | 31.15 | 31.47 | 29.69 | 30.69 | -3.46% | 7.80 | 7.81% |
| 2026-05-12 | 30.27 | 32.47 | 29.73 | 31.79 | +5.26% | 14.20 | 13.96% |
| 2026-05-11 | 29.46 | 31.50 | 28.93 | 30.20 | +2.72% | 12.65 | 12.67% |
| 2026-05-08 | 28.85 | 29.99 | 27.80 | 29.40 | +1.94% | 10.48 | 11.05% |
| 2026-05-07 | 26.40 | 28.90 | 26.27 | 28.84 | +9.49% | 9.26 | 10.16% |
| 2026-05-06 | 25.00 | 26.64 | 25.00 | 26.34 | +4.36% | 5.61 | 6.54% |
| 2026-04-30 | 24.78 | 26.19 | 24.66 | 25.24 | +1.04% | 5.65 | 6.77% |
| 2026-04-29 | 24.24 | 25.17 | 23.87 | 24.98 | +2.08% | 5.55 | 6.90% |
| 2026-04-28 | 23.51 | 24.69 | 23.00 | 24.47 | +3.34% | 6.16 | 7.79% |
| 2026-04-27 | 23.88 | 24.99 | 23.66 | 23.68 | -1.13% | 6.32 | 7.92% |
| 2026-04-24 | 23.00 | 24.65 | 22.97 | 23.95 | +3.06% | 5.36 | 6.77% |
| 2026-04-23 | 21.98 | 23.75 | 21.81 | 23.24 | +7.15% | 6.48 | 8.57% |
| 2026-04-22 | 21.60 | 21.98 | 21.33 | 21.69 | +0.09% | 2.10 | 2.95% |