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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.44 | 27.15 | 26.23 | 27.00 | +2.58% | 3.53 | 4.02% |
| 2025-09-15 | 26.76 | 26.80 | 26.20 | 26.32 | -1.90% | 3.07 | 3.53% |
| 2025-09-12 | 27.00 | 27.37 | 26.78 | 26.83 | -1.54% | 4.75 | 5.35% |
| 2025-09-11 | 27.30 | 27.88 | 26.62 | 27.25 | +3.81% | 6.34 | 7.10% |
| 2025-09-10 | 26.50 | 26.70 | 26.02 | 26.25 | +0.88% | 2.23 | 2.57% |
| 2025-09-09 | 26.65 | 26.75 | 25.77 | 26.02 | -2.77% | 2.81 | 3.26% |
| 2025-09-08 | 26.42 | 26.86 | 26.18 | 26.76 | +1.29% | 3.15 | 3.61% |
| 2025-09-05 | 25.96 | 26.49 | 25.61 | 26.42 | +2.01% | 3.57 | 4.16% |
| 2025-09-04 | 26.34 | 26.72 | 25.38 | 25.90 | -1.63% | 3.39 | 3.93% |
| 2025-09-03 | 27.02 | 27.41 | 26.20 | 26.33 | -2.12% | 3.17 | 3.59% |
| 2025-09-02 | 28.40 | 28.40 | 26.67 | 26.90 | -5.68% | 5.93 | 6.62% |
| 2025-09-01 | 28.88 | 29.47 | 27.76 | 28.52 | -3.78% | 7.27 | 7.76% |
| 2025-08-29 | 30.04 | 30.22 | 29.37 | 29.64 | -1.95% | 4.47 | 4.58% |
| 2025-08-28 | 30.25 | 30.83 | 29.05 | 30.23 | -1.37% | 7.91 | 8.02% |
| 2025-08-27 | 32.55 | 32.78 | 30.60 | 30.65 | -2.88% | 9.25 | 8.81% |
| 2025-08-26 | 31.07 | 32.10 | 30.96 | 31.56 | +0.57% | 7.05 | 6.75% |
| 2025-08-25 | 30.96 | 32.11 | 30.96 | 31.38 | +1.88% | 8.12 | 7.83% |
| 2025-08-22 | 30.16 | 30.85 | 29.47 | 30.80 | -0.42% | 8.03 | 8.03% |
| 2025-08-21 | 31.00 | 31.88 | 30.51 | 30.93 | -0.55% | 5.39 | 5.26% |
| 2025-08-20 | 31.68 | 31.86 | 30.52 | 31.10 | -3.30% | 7.69 | 7.53% |