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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.77 | 22.14 | 21.54 | 21.67 | -1.14% | 2.20 | 3.06% |
| 2026-04-20 | 20.96 | 22.01 | 20.92 | 21.92 | +3.84% | 3.65 | 5.19% |
| 2026-04-17 | 20.39 | 21.18 | 20.31 | 21.11 | +2.58% | 2.91 | 4.23% |
| 2026-04-16 | 19.15 | 21.29 | 19.00 | 20.58 | +8.43% | 4.52 | 6.79% |
| 2026-04-15 | 19.38 | 19.49 | 18.93 | 18.98 | -1.25% | 0.86 | 1.36% |
| 2026-04-14 | 19.32 | 19.32 | 18.96 | 19.22 | +1.80% | 1.05 | 1.66% |
| 2026-04-13 | 18.83 | 19.10 | 18.75 | 18.88 | -0.47% | 0.75 | 1.21% |
| 2026-04-10 | 19.07 | 19.22 | 18.96 | 18.97 | +0.53% | 0.95 | 1.52% |
| 2026-04-09 | 19.19 | 19.19 | 18.80 | 18.87 | -2.83% | 1.21 | 1.94% |
| 2026-04-08 | 18.57 | 19.44 | 18.50 | 19.42 | +7.23% | 1.83 | 2.91% |
| 2026-04-07 | 18.19 | 18.41 | 18.02 | 18.11 | -0.49% | 0.61 | 1.02% |
| 2026-04-03 | 18.39 | 18.53 | 18.01 | 18.20 | -0.60% | 1.01 | 1.68% |
| 2026-04-02 | 18.78 | 18.86 | 18.17 | 18.31 | -3.12% | 1.03 | 1.69% |
| 2026-04-01 | 18.94 | 19.00 | 18.71 | 18.90 | +2.22% | 1.09 | 1.75% |
| 2026-03-31 | 18.75 | 19.02 | 18.44 | 18.49 | -1.39% | 0.75 | 1.22% |
| 2026-03-30 | 18.34 | 18.79 | 18.15 | 18.75 | 0.00% | 0.81 | 1.34% |
| 2026-03-27 | 18.10 | 18.82 | 18.10 | 18.75 | +1.85% | 0.84 | 1.37% |
| 2026-03-26 | 18.81 | 19.00 | 18.34 | 18.41 | -2.49% | 0.90 | 1.48% |
| 2026-03-25 | 18.60 | 19.11 | 18.53 | 18.88 | +1.67% | 1.08 | 1.74% |
| 2026-03-24 | 18.88 | 18.88 | 18.15 | 18.57 | +2.94% | 1.05 | 1.74% |