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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.28 | 27.68 | 27.23 | 27.63 | +0.84% | 2.27 | 2.50% |
| 2025-05-23 | 28.21 | 28.30 | 27.37 | 27.40 | -3.21% | 3.73 | 4.04% |
| 2025-05-22 | 27.71 | 28.75 | 27.54 | 28.31 | +1.47% | 4.42 | 4.73% |
| 2025-05-21 | 28.05 | 28.11 | 27.59 | 27.90 | -1.20% | 2.84 | 3.08% |
| 2025-05-20 | 28.35 | 28.90 | 28.21 | 28.24 | -0.98% | 3.50 | 3.70% |
| 2025-05-19 | 28.62 | 28.74 | 27.73 | 28.52 | -0.73% | 3.29 | 3.51% |
| 2025-05-16 | 28.43 | 29.19 | 28.13 | 28.73 | -1.61% | 4.54 | 4.77% |
| 2025-05-15 | 30.40 | 30.79 | 29.16 | 29.20 | -3.78% | 5.91 | 5.93% |
| 2025-05-14 | 30.22 | 30.80 | 29.83 | 30.34 | -0.23% | 4.86 | 4.84% |
| 2025-05-13 | 31.13 | 31.67 | 30.18 | 30.41 | -0.26% | 7.32 | 7.13% |
| 2025-05-12 | 30.42 | 30.71 | 30.06 | 30.49 | +1.63% | 4.07 | 4.05% |
| 2025-05-09 | 30.52 | 30.78 | 29.61 | 30.00 | -2.53% | 5.56 | 5.58% |
| 2025-05-08 | 31.08 | 32.02 | 30.63 | 30.78 | -1.94% | 6.90 | 6.67% |
| 2025-05-07 | 32.42 | 32.72 | 30.80 | 31.39 | -3.20% | 9.66 | 9.22% |
| 2025-05-06 | 31.97 | 33.06 | 31.79 | 32.43 | +0.96% | 11.35 | 10.57% |