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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.07 | 29.27 | 28.65 | 28.83 | -1.54% | 4.11 | 4.30% |
| 2025-07-21 | 29.17 | 29.85 | 29.16 | 29.28 | -0.78% | 4.36 | 4.48% |
| 2025-07-18 | 30.22 | 30.53 | 29.11 | 29.51 | -0.30% | 6.68 | 6.76% |
| 2025-07-17 | 29.05 | 30.00 | 28.85 | 29.60 | +1.79% | 6.67 | 6.86% |
| 2025-07-16 | 28.86 | 29.60 | 28.69 | 29.08 | -0.51% | 5.95 | 6.18% |
| 2025-07-15 | 26.95 | 29.58 | 26.83 | 29.23 | +8.22% | 9.85 | 10.47% |
| 2025-07-14 | 27.59 | 27.60 | 26.88 | 27.01 | -2.35% | 3.05 | 3.41% |
| 2025-07-11 | 26.74 | 27.88 | 26.39 | 27.66 | +3.67% | 5.39 | 5.95% |
| 2025-07-10 | 26.65 | 27.04 | 26.26 | 26.68 | -0.37% | 2.55 | 2.88% |
| 2025-07-09 | 26.26 | 27.29 | 26.07 | 26.78 | +1.98% | 3.77 | 4.24% |
| 2025-07-08 | 25.70 | 26.28 | 25.50 | 26.26 | +2.18% | 2.15 | 2.49% |
| 2025-07-07 | 25.50 | 26.07 | 25.44 | 25.70 | +0.23% | 1.77 | 2.07% |
| 2025-07-04 | 26.14 | 26.25 | 25.56 | 25.64 | -2.06% | 2.34 | 2.72% |
| 2025-07-03 | 26.07 | 26.40 | 25.80 | 26.18 | -0.04% | 1.95 | 2.26% |
| 2025-07-02 | 26.90 | 27.06 | 25.98 | 26.19 | -3.25% | 2.68 | 3.06% |
| 2025-07-01 | 27.61 | 27.78 | 26.75 | 27.07 | -2.56% | 3.05 | 3.41% |
| 2025-06-30 | 26.69 | 28.26 | 26.69 | 27.78 | +4.83% | 4.73 | 5.17% |
| 2025-06-27 | 26.45 | 27.03 | 26.24 | 26.50 | -0.26% | 2.60 | 2.96% |
| 2025-06-26 | 26.50 | 27.30 | 26.24 | 26.57 | +1.03% | 4.39 | 4.93% |
| 2025-06-25 | 25.66 | 26.37 | 25.48 | 26.30 | +2.90% | 3.66 | 4.25% |