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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.70 | 28.25 | 26.88 | 26.99 | -3.57% | 6.43 | 7.15% |
| 2026-01-15 | 28.05 | 28.64 | 27.59 | 27.99 | -2.47% | 8.30 | 8.99% |
| 2026-01-14 | 29.01 | 30.44 | 28.28 | 28.70 | +2.72% | 14.69 | 15.20% |
| 2026-01-13 | 29.38 | 29.80 | 27.69 | 27.94 | -3.62% | 13.07 | 13.87% |
| 2026-01-12 | 26.99 | 29.28 | 26.38 | 28.99 | +11.76% | 13.26 | 14.46% |
| 2026-01-09 | 24.77 | 26.10 | 24.75 | 25.94 | +2.94% | 7.67 | 9.12% |
| 2026-01-08 | 24.45 | 26.30 | 24.28 | 25.20 | +6.11% | 9.38 | 11.31% |
| 2026-01-07 | 24.15 | 24.20 | 23.67 | 23.75 | -2.14% | 3.40 | 4.33% |
| 2026-01-06 | 24.10 | 24.37 | 23.86 | 24.27 | +1.51% | 4.35 | 5.48% |
| 2026-01-05 | 23.05 | 23.95 | 22.91 | 23.91 | +4.09% | 4.29 | 5.54% |
| 2025-12-31 | 22.42 | 23.49 | 22.42 | 22.97 | +1.95% | 3.88 | 5.13% |
| 2025-12-30 | 22.20 | 22.95 | 22.20 | 22.53 | +1.85% | 2.70 | 3.63% |
| 2025-12-29 | 22.02 | 22.35 | 21.84 | 22.12 | +0.27% | 1.61 | 2.22% |
| 2025-12-26 | 22.11 | 22.37 | 21.89 | 22.06 | -0.76% | 1.46 | 2.00% |
| 2025-12-25 | 21.99 | 22.38 | 21.96 | 22.23 | +1.37% | 1.31 | 1.79% |
| 2025-12-24 | 21.70 | 22.04 | 21.63 | 21.93 | +1.01% | 1.17 | 1.62% |
| 2025-12-23 | 22.08 | 22.28 | 21.70 | 21.71 | -1.76% | 1.41 | 1.96% |
| 2025-12-22 | 21.99 | 22.20 | 21.90 | 22.10 | +0.23% | 1.22 | 1.67% |
| 2025-12-19 | 22.01 | 22.22 | 21.87 | 22.05 | +0.09% | 1.51 | 2.09% |
| 2025-12-18 | 22.00 | 22.44 | 21.86 | 22.03 | -0.86% | 1.53 | 2.10% |