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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.00 | 33.26 | 31.60 | 32.16 | +0.63% | 7.10 | 6.65% |
| 2025-08-18 | 30.83 | 32.37 | 30.71 | 31.96 | +3.67% | 7.94 | 7.60% |
| 2025-08-15 | 30.32 | 31.00 | 30.20 | 30.83 | +1.15% | 4.07 | 4.03% |
| 2025-08-14 | 31.03 | 31.48 | 30.37 | 30.48 | -1.90% | 5.54 | 5.47% |
| 2025-08-13 | 31.15 | 31.69 | 30.78 | 31.07 | -0.19% | 5.80 | 5.66% |
| 2025-08-12 | 31.51 | 32.02 | 30.78 | 31.13 | -1.71% | 5.67 | 5.52% |
| 2025-08-11 | 31.00 | 32.19 | 30.86 | 31.67 | +1.73% | 5.38 | 5.20% |
| 2025-08-08 | 33.58 | 33.58 | 31.08 | 31.13 | -9.82% | 9.65 | 9.22% |
| 2025-08-07 | 34.39 | 35.76 | 33.88 | 34.52 | -0.38% | 8.13 | 7.08% |
| 2025-08-06 | 34.93 | 35.55 | 34.16 | 34.65 | -1.79% | 10.49 | 9.13% |
| 2025-08-05 | 33.61 | 35.68 | 33.00 | 35.28 | +3.58% | 15.16 | 13.37% |
| 2025-08-04 | 31.89 | 34.37 | 31.31 | 34.06 | +5.71% | 13.15 | 12.01% |
| 2025-08-01 | 30.92 | 33.72 | 29.77 | 32.22 | +5.95% | 11.34 | 10.87% |
| 2025-07-31 | 30.66 | 32.33 | 30.30 | 30.41 | +1.47% | 8.33 | 8.13% |
| 2025-07-30 | 30.24 | 31.38 | 29.50 | 29.97 | -1.48% | 5.86 | 5.80% |
| 2025-07-29 | 29.59 | 30.78 | 29.23 | 30.42 | +1.91% | 5.33 | 5.37% |
| 2025-07-28 | 30.54 | 30.54 | 29.40 | 29.85 | -2.26% | 4.48 | 4.55% |
| 2025-07-25 | 30.00 | 30.88 | 29.71 | 30.54 | +2.48% | 7.91 | 7.85% |
| 2025-07-24 | 29.55 | 30.10 | 28.90 | 29.80 | +0.03% | 6.87 | 7.04% |
| 2025-07-23 | 28.66 | 30.20 | 28.55 | 29.79 | +3.33% | 6.48 | 6.65% |