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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.71 | 22.28 | 21.61 | 22.22 | +1.46% | 2.08 | 2.87% |
| 2025-12-16 | 21.91 | 22.47 | 21.69 | 21.90 | -0.45% | 2.18 | 3.01% |
| 2025-12-15 | 23.00 | 23.00 | 22.00 | 22.00 | -0.45% | 3.36 | 4.53% |
| 2025-12-12 | 22.12 | 22.29 | 21.86 | 22.10 | -0.09% | 1.89 | 2.60% |
| 2025-12-11 | 22.45 | 22.55 | 22.10 | 22.12 | -1.47% | 1.09 | 1.49% |
| 2025-12-10 | 22.30 | 22.74 | 22.17 | 22.45 | +0.54% | 1.13 | 1.53% |
| 2025-12-09 | 22.39 | 22.60 | 22.29 | 22.33 | -0.53% | 1.17 | 1.58% |
| 2025-12-08 | 21.93 | 22.64 | 21.90 | 22.45 | +2.51% | 1.56 | 2.12% |
| 2025-12-05 | 21.92 | 22.13 | 21.60 | 21.90 | +0.46% | 1.58 | 2.20% |
| 2025-12-04 | 21.70 | 21.98 | 21.41 | 21.80 | +0.41% | 1.58 | 2.21% |
| 2025-12-03 | 22.88 | 22.88 | 21.62 | 21.71 | -4.82% | 2.62 | 3.62% |
| 2025-12-02 | 23.29 | 23.35 | 22.74 | 22.81 | -2.15% | 1.41 | 1.87% |
| 2025-12-01 | 23.14 | 23.50 | 22.82 | 23.31 | +0.73% | 1.52 | 1.99% |
| 2025-11-28 | 23.37 | 23.58 | 22.93 | 23.14 | -0.86% | 1.73 | 2.27% |
| 2025-11-27 | 23.50 | 23.75 | 23.28 | 23.34 | -1.10% | 1.45 | 1.87% |
| 2025-11-26 | 23.60 | 24.24 | 23.56 | 23.60 | -1.17% | 2.45 | 3.12% |
| 2025-11-25 | 23.40 | 24.17 | 23.40 | 23.88 | +1.66% | 2.89 | 3.68% |
| 2025-11-24 | 22.83 | 23.68 | 22.21 | 23.49 | +4.31% | 3.41 | 4.50% |
| 2025-11-21 | 22.51 | 23.11 | 22.27 | 22.52 | -1.01% | 2.27 | 3.03% |
| 2025-11-20 | 23.20 | 23.38 | 22.75 | 22.75 | -1.64% | 1.67 | 2.21% |