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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.18 | 21.47 | 21.01 | 21.41 | +0.93% | 1.23 | 2.93% |
| 2025-08-18 | 20.96 | 21.57 | 20.89 | 21.21 | +1.56% | 1.60 | 3.82% |
| 2025-08-15 | 20.49 | 20.89 | 20.49 | 20.88 | +1.49% | 0.70 | 1.70% |
| 2025-08-14 | 21.08 | 21.09 | 20.50 | 20.58 | -2.44% | 1.16 | 2.82% |
| 2025-08-13 | 21.19 | 21.27 | 20.83 | 21.09 | -0.19% | 1.17 | 2.82% |
| 2025-08-12 | 20.64 | 21.49 | 20.60 | 21.13 | +2.15% | 1.99 | 4.77% |
| 2025-08-11 | 20.35 | 20.71 | 20.32 | 20.69 | +1.60% | 0.83 | 2.05% |
| 2025-08-08 | 20.60 | 20.68 | 20.22 | 20.36 | -1.58% | 0.92 | 2.30% |
| 2025-08-07 | 20.48 | 21.03 | 20.48 | 20.69 | +0.92% | 1.48 | 3.61% |
| 2025-08-06 | 20.43 | 20.56 | 20.27 | 20.50 | +0.44% | 0.79 | 1.96% |
| 2025-08-05 | 20.35 | 20.48 | 20.26 | 20.41 | -0.19% | 0.76 | 1.88% |
| 2025-08-04 | 20.17 | 20.45 | 19.85 | 20.45 | +0.78% | 0.95 | 2.39% |
| 2025-08-01 | 20.38 | 20.46 | 20.11 | 20.29 | -0.49% | 1.08 | 2.69% |
| 2025-07-31 | 20.60 | 20.79 | 20.25 | 20.39 | -1.90% | 1.48 | 3.65% |
| 2025-07-30 | 21.29 | 21.48 | 20.59 | 20.78 | -2.91% | 1.98 | 4.78% |
| 2025-07-29 | 21.97 | 21.97 | 21.26 | 21.41 | -2.66% | 2.14 | 5.04% |
| 2025-07-28 | 21.09 | 22.73 | 21.01 | 21.99 | +4.27% | 3.95 | 9.02% |
| 2025-07-25 | 20.97 | 21.52 | 20.73 | 21.09 | +1.43% | 1.86 | 4.45% |
| 2025-07-24 | 20.18 | 21.14 | 20.15 | 20.79 | +3.04% | 1.70 | 4.18% |
| 2025-07-23 | 20.48 | 20.53 | 20.13 | 20.18 | -1.45% | 0.69 | 1.71% |