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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.58 | 23.40 | 22.42 | 22.73 | +0.58% | 3.18 | 4.21% |
| 2026-02-12 | 22.32 | 22.76 | 22.16 | 22.60 | +1.66% | 2.86 | 3.86% |
| 2026-02-11 | 22.35 | 22.57 | 22.18 | 22.23 | -1.29% | 2.41 | 3.28% |
| 2026-02-10 | 21.95 | 22.66 | 21.75 | 22.52 | +2.92% | 4.06 | 5.53% |
| 2026-02-09 | 21.87 | 22.08 | 21.65 | 21.88 | +1.53% | 2.55 | 3.55% |
| 2026-02-06 | 21.90 | 21.95 | 21.45 | 21.55 | -1.69% | 2.02 | 2.82% |
| 2026-02-05 | 22.02 | 22.24 | 21.87 | 21.92 | -0.95% | 1.75 | 2.41% |
| 2026-02-04 | 22.53 | 22.67 | 21.90 | 22.13 | -2.73% | 2.41 | 3.31% |
| 2026-02-03 | 22.75 | 22.95 | 22.39 | 22.75 | +1.20% | 1.99 | 2.66% |
| 2026-02-02 | 23.19 | 23.36 | 22.42 | 22.48 | -2.30% | 2.36 | 3.14% |
| 2026-01-30 | 23.88 | 23.98 | 22.97 | 23.01 | -4.16% | 3.28 | 4.28% |
| 2026-01-29 | 23.86 | 25.08 | 23.38 | 24.01 | +0.04% | 3.87 | 4.82% |
| 2026-01-28 | 24.42 | 24.80 | 23.92 | 24.00 | -2.56% | 2.65 | 3.31% |
| 2026-01-27 | 24.87 | 25.20 | 23.86 | 24.63 | -0.93% | 3.76 | 4.70% |
| 2026-01-26 | 24.90 | 26.55 | 24.70 | 24.86 | -4.79% | 6.37 | 7.65% |
| 2026-01-23 | 25.78 | 26.26 | 25.45 | 26.11 | +1.71% | 3.47 | 4.05% |
| 2026-01-22 | 25.70 | 26.10 | 25.51 | 25.67 | +0.23% | 2.50 | 2.95% |
| 2026-01-21 | 25.63 | 26.42 | 25.53 | 25.61 | -1.58% | 3.39 | 3.98% |
| 2026-01-20 | 27.09 | 27.27 | 25.75 | 26.02 | -3.06% | 4.49 | 5.19% |
| 2026-01-19 | 26.80 | 27.16 | 26.27 | 26.84 | -0.56% | 4.72 | 5.35% |