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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.73 | 23.91 | 22.79 | 23.13 | -2.41% | 2.76 | 3.62% |
| 2025-11-18 | 23.63 | 24.10 | 23.36 | 23.70 | +0.17% | 2.34 | 2.99% |
| 2025-11-17 | 23.52 | 24.13 | 23.40 | 23.66 | +1.55% | 2.25 | 2.88% |
| 2025-11-14 | 23.18 | 23.86 | 23.18 | 23.30 | -0.85% | 1.42 | 1.83% |
| 2025-11-13 | 23.09 | 23.53 | 22.89 | 23.50 | +1.82% | 1.41 | 1.84% |
| 2025-11-12 | 23.54 | 23.65 | 22.98 | 23.08 | -1.91% | 1.52 | 2.00% |
| 2025-11-11 | 24.02 | 24.03 | 23.46 | 23.53 | -1.59% | 1.52 | 1.95% |
| 2025-11-10 | 23.79 | 24.23 | 23.77 | 23.91 | +1.10% | 1.69 | 2.14% |
| 2025-11-07 | 24.14 | 24.30 | 23.64 | 23.65 | -3.03% | 2.48 | 3.17% |
| 2025-11-06 | 24.24 | 24.54 | 23.95 | 24.39 | -0.37% | 1.84 | 2.31% |
| 2025-11-05 | 24.50 | 24.76 | 23.91 | 24.48 | -1.69% | 2.44 | 3.05% |
| 2025-11-04 | 25.33 | 25.52 | 24.63 | 24.90 | -2.39% | 2.29 | 2.79% |
| 2025-11-03 | 25.45 | 25.58 | 25.02 | 25.51 | +1.51% | 2.74 | 3.28% |
| 2025-10-31 | 24.14 | 25.52 | 24.14 | 25.13 | +3.71% | 4.21 | 5.10% |
| 2025-10-30 | 24.68 | 24.73 | 24.01 | 24.23 | -1.66% | 2.50 | 3.12% |
| 2025-10-29 | 24.80 | 24.81 | 24.46 | 24.64 | -0.85% | 2.10 | 2.59% |
| 2025-10-28 | 24.80 | 25.48 | 24.54 | 24.85 | -1.82% | 3.51 | 4.27% |
| 2025-10-27 | 25.38 | 25.60 | 24.79 | 25.31 | +0.72% | 2.96 | 3.57% |
| 2025-10-24 | 25.30 | 25.67 | 25.02 | 25.13 | -0.59% | 2.20 | 2.65% |
| 2025-10-23 | 25.46 | 25.49 | 24.58 | 25.28 | -0.71% | 2.09 | 2.55% |