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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.65 | 26.04 | 25.41 | 25.46 | -0.43% | 1.75 | 2.07% |
| 2025-10-21 | 25.58 | 25.75 | 25.39 | 25.57 | -0.04% | 1.67 | 1.98% |
| 2025-10-20 | 25.46 | 25.99 | 25.20 | 25.58 | +1.63% | 1.87 | 2.22% |
| 2025-10-17 | 26.22 | 26.22 | 25.07 | 25.17 | -4.19% | 2.55 | 3.03% |
| 2025-10-16 | 26.91 | 27.08 | 26.09 | 26.27 | -3.28% | 2.85 | 3.26% |
| 2025-10-15 | 26.63 | 27.44 | 26.22 | 27.16 | +2.18% | 2.81 | 3.17% |
| 2025-10-14 | 27.97 | 28.15 | 26.50 | 26.58 | -4.49% | 4.33 | 4.83% |
| 2025-10-13 | 27.37 | 28.99 | 27.30 | 27.83 | -1.35% | 5.32 | 5.73% |
| 2025-10-10 | 29.31 | 29.48 | 28.05 | 28.21 | -5.05% | 5.90 | 6.29% |
| 2025-10-09 | 28.20 | 30.53 | 27.93 | 29.71 | +5.35% | 9.54 | 9.85% |
| 2025-09-30 | 27.80 | 28.27 | 27.40 | 28.20 | +3.03% | 5.28 | 5.75% |
| 2025-09-29 | 26.30 | 27.76 | 26.30 | 27.37 | +4.35% | 6.00 | 6.67% |
| 2025-09-26 | 27.29 | 27.29 | 26.23 | 26.23 | -3.42% | 3.33 | 3.79% |
| 2025-09-25 | 26.41 | 27.87 | 26.41 | 27.16 | +2.07% | 4.79 | 5.32% |
| 2025-09-24 | 25.79 | 26.66 | 25.61 | 26.61 | +3.02% | 3.91 | 4.53% |
| 2025-09-23 | 26.45 | 26.55 | 25.30 | 25.83 | -2.38% | 3.15 | 3.72% |
| 2025-09-22 | 26.71 | 26.88 | 26.15 | 26.46 | -0.94% | 2.89 | 3.33% |
| 2025-09-19 | 27.06 | 27.55 | 26.68 | 26.71 | -1.66% | 3.48 | 3.91% |
| 2025-09-18 | 26.97 | 28.18 | 26.80 | 27.16 | +0.59% | 5.89 | 6.53% |
| 2025-09-17 | 26.90 | 27.11 | 26.60 | 27.00 | 0.00% | 3.10 | 3.50% |