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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.27 | 20.63 | 20.17 | 20.48 | +1.03% | 0.84 | 2.09% |
| 2025-07-21 | 20.23 | 20.28 | 20.13 | 20.27 | +0.10% | 0.52 | 1.30% |
| 2025-07-18 | 20.15 | 20.30 | 19.99 | 20.25 | +0.49% | 0.57 | 1.43% |
| 2025-07-17 | 20.05 | 20.21 | 19.99 | 20.15 | +0.10% | 0.52 | 1.30% |
| 2025-07-16 | 20.09 | 20.34 | 20.01 | 20.13 | -0.10% | 0.67 | 1.68% |
| 2025-07-15 | 20.03 | 20.33 | 19.65 | 20.15 | +0.64% | 0.86 | 2.17% |
| 2025-07-14 | 20.07 | 20.08 | 19.93 | 20.02 | -0.25% | 0.40 | 1.01% |
| 2025-07-11 | 20.05 | 20.19 | 19.78 | 20.07 | +0.10% | 0.60 | 1.52% |
| 2025-07-10 | 19.98 | 20.13 | 19.82 | 20.05 | +0.50% | 0.60 | 1.51% |
| 2025-07-09 | 19.79 | 20.13 | 19.78 | 19.95 | +0.60% | 0.66 | 1.67% |
| 2025-07-08 | 19.61 | 19.87 | 19.60 | 19.83 | +1.16% | 0.58 | 1.48% |
| 2025-07-07 | 19.48 | 19.74 | 19.35 | 19.61 | +0.81% | 0.35 | 0.91% |
| 2025-07-04 | 19.65 | 19.66 | 19.35 | 19.45 | -1.11% | 0.40 | 1.04% |
| 2025-07-03 | 19.60 | 19.74 | 19.50 | 19.67 | +0.91% | 0.40 | 1.04% |
| 2025-07-02 | 19.68 | 19.69 | 19.40 | 19.49 | -0.86% | 0.34 | 0.88% |
| 2025-07-01 | 19.77 | 19.79 | 19.42 | 19.66 | -0.45% | 0.41 | 1.05% |
| 2025-06-30 | 19.48 | 19.78 | 19.36 | 19.75 | +1.37% | 0.48 | 1.24% |
| 2025-06-27 | 19.50 | 19.64 | 19.40 | 19.48 | +0.25% | 0.39 | 1.01% |
| 2025-06-26 | 19.54 | 19.74 | 19.33 | 19.43 | -0.61% | 0.56 | 1.45% |
| 2025-06-25 | 19.31 | 19.55 | 19.16 | 19.55 | +1.33% | 0.55 | 1.45% |