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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.89 | 25.76 | 24.89 | 25.56 | +2.82% | 2.70 | 3.20% |
| 2025-06-23 | 24.39 | 25.19 | 24.30 | 24.86 | +1.35% | 2.25 | 2.74% |
| 2025-06-20 | 25.01 | 25.65 | 24.27 | 24.53 | -2.47% | 2.47 | 2.99% |
| 2025-06-19 | 25.83 | 26.28 | 24.87 | 25.15 | -2.78% | 2.22 | 2.61% |
| 2025-06-18 | 26.01 | 26.19 | 25.50 | 25.87 | -0.92% | 1.86 | 2.17% |
| 2025-06-17 | 26.36 | 26.41 | 25.94 | 26.11 | -0.95% | 1.47 | 1.71% |
| 2025-06-16 | 26.00 | 26.44 | 25.98 | 26.36 | +0.92% | 1.97 | 2.26% |
| 2025-06-13 | 27.15 | 27.15 | 25.95 | 26.12 | -4.32% | 2.82 | 3.23% |
| 2025-06-12 | 27.31 | 27.47 | 26.68 | 27.30 | -0.04% | 2.55 | 2.84% |
| 2025-06-11 | 27.66 | 28.28 | 27.19 | 27.31 | -1.09% | 2.37 | 2.60% |
| 2025-06-10 | 28.31 | 28.65 | 27.39 | 27.61 | -2.44% | 3.42 | 3.71% |
| 2025-06-09 | 27.85 | 28.82 | 27.80 | 28.30 | +2.50% | 3.81 | 4.05% |
| 2025-06-06 | 27.83 | 28.22 | 27.57 | 27.61 | -0.65% | 3.15 | 3.42% |
| 2025-06-05 | 27.03 | 28.07 | 26.86 | 27.79 | +3.00% | 3.88 | 4.26% |
| 2025-06-04 | 26.46 | 27.27 | 26.25 | 26.98 | +1.93% | 2.46 | 2.77% |
| 2025-06-03 | 26.75 | 27.34 | 26.34 | 26.47 | -2.61% | 2.97 | 3.37% |
| 2025-05-30 | 27.36 | 27.75 | 26.98 | 27.18 | -1.16% | 2.64 | 2.92% |
| 2025-05-29 | 27.30 | 27.77 | 27.02 | 27.50 | +2.08% | 2.94 | 3.24% |
| 2025-05-28 | 27.19 | 27.58 | 26.83 | 26.94 | -1.25% | 2.10 | 2.34% |
| 2025-05-27 | 27.41 | 27.61 | 26.99 | 27.28 | -1.27% | 2.49 | 2.76% |