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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.36 | 19.50 | 18.01 | 18.04 | -9.35% | 1.99 | 3.23% |
| 2026-03-20 | 20.62 | 21.06 | 19.83 | 19.90 | -3.44% | 1.88 | 2.84% |
| 2026-03-19 | 20.12 | 20.96 | 20.03 | 20.61 | +1.38% | 2.12 | 3.15% |
| 2026-03-18 | 20.11 | 20.37 | 19.92 | 20.33 | +2.06% | 1.11 | 1.68% |
| 2026-03-17 | 20.52 | 20.56 | 19.90 | 19.92 | -2.54% | 1.16 | 1.75% |
| 2026-03-16 | 20.26 | 20.45 | 19.97 | 20.44 | +0.89% | 1.18 | 1.78% |
| 2026-03-13 | 20.65 | 20.75 | 20.20 | 20.26 | -2.69% | 1.52 | 2.25% |
| 2026-03-12 | 21.09 | 21.25 | 20.76 | 20.82 | -1.28% | 1.28 | 1.86% |
| 2026-03-11 | 21.48 | 21.48 | 21.04 | 21.09 | -1.59% | 1.66 | 2.38% |
| 2026-03-10 | 21.71 | 22.18 | 21.23 | 21.43 | -0.19% | 2.34 | 3.29% |
| 2026-03-09 | 20.46 | 21.68 | 20.12 | 21.47 | +2.87% | 2.57 | 3.73% |
| 2026-03-06 | 20.22 | 21.07 | 20.13 | 20.87 | +2.86% | 1.79 | 2.61% |
| 2026-03-05 | 20.53 | 20.65 | 20.19 | 20.29 | +0.84% | 1.65 | 2.46% |
| 2026-03-04 | 20.17 | 20.58 | 20.00 | 20.12 | -2.90% | 2.18 | 3.26% |
| 2026-03-03 | 22.30 | 22.39 | 20.61 | 20.72 | -6.67% | 3.81 | 5.43% |
| 2026-03-02 | 23.00 | 23.10 | 22.06 | 22.20 | -6.29% | 5.23 | 7.09% |
| 2026-02-27 | 22.40 | 24.07 | 22.33 | 23.69 | +5.29% | 6.45 | 8.33% |
| 2026-02-26 | 22.54 | 22.70 | 22.22 | 22.50 | +0.31% | 1.87 | 2.53% |
| 2026-02-25 | 22.87 | 22.94 | 22.38 | 22.43 | -1.71% | 2.74 | 3.68% |
| 2026-02-24 | 23.03 | 23.28 | 22.31 | 22.82 | +0.40% | 2.99 | 3.99% |