赛维时代 sz.301381
20.90
+9.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.39 | 21.35 | 18.81 | 20.90 | +9.25% | 2.45 | 6.23% |
| 2026-05-21 | 20.08 | 20.28 | 19.12 | 19.13 | -4.87% | 1.11 | 2.88% |
| 2026-05-20 | 20.60 | 20.68 | 19.73 | 20.11 | -2.94% | 0.96 | 2.46% |
| 2026-05-19 | 20.65 | 21.15 | 20.45 | 20.72 | -0.19% | 1.13 | 2.78% |
| 2026-05-18 | 21.47 | 21.50 | 20.61 | 20.76 | -4.24% | 1.51 | 3.68% |
| 2026-05-15 | 22.32 | 22.38 | 21.39 | 21.68 | -3.21% | 1.88 | 4.41% |
| 2026-05-14 | 22.38 | 23.04 | 22.03 | 22.40 | +0.76% | 2.03 | 4.59% |
| 2026-05-13 | 22.57 | 22.65 | 22.12 | 22.23 | -1.46% | 1.61 | 3.71% |
| 2026-05-12 | 23.22 | 23.70 | 22.30 | 22.56 | -3.22% | 2.37 | 5.32% |
| 2026-05-11 | 21.93 | 24.20 | 21.35 | 23.31 | +7.67% | 3.97 | 8.76% |
| 2026-05-08 | 21.58 | 22.05 | 21.50 | 21.65 | +0.09% | 1.00 | 2.36% |
| 2026-05-07 | 21.17 | 21.89 | 21.00 | 21.63 | +2.27% | 1.11 | 2.63% |
| 2026-05-06 | 21.00 | 21.49 | 20.78 | 21.15 | +2.08% | 1.25 | 3.03% |
| 2026-04-30 | 20.88 | 21.29 | 20.63 | 20.72 | -0.67% | 0.84 | 2.06% |
| 2026-04-29 | 20.58 | 21.53 | 20.38 | 20.86 | +1.02% | 1.10 | 2.68% |
| 2026-04-28 | 21.55 | 21.55 | 20.30 | 20.65 | -4.62% | 1.42 | 3.48% |
| 2026-04-27 | 21.26 | 22.11 | 20.91 | 21.65 | +1.74% | 0.94 | 2.24% |
| 2026-04-24 | 21.45 | 21.65 | 21.14 | 21.28 | -1.12% | 0.60 | 1.43% |
| 2026-04-23 | 21.65 | 21.91 | 21.47 | 21.52 | -1.19% | 0.90 | 2.12% |
| 2026-04-22 | 21.39 | 21.97 | 21.34 | 21.78 | +1.63% | 0.85 | 1.99% |