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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.98 | 19.35 | 18.90 | 19.29 | +1.62% | 0.46 | 1.21% |
| 2025-06-23 | 18.44 | 19.02 | 18.44 | 18.98 | +1.64% | 0.36 | 0.98% |
| 2025-06-20 | 18.80 | 18.99 | 18.67 | 18.68 | -0.68% | 0.34 | 0.92% |
| 2025-06-19 | 19.21 | 19.40 | 18.70 | 18.81 | -2.41% | 0.58 | 1.56% |
| 2025-06-18 | 19.40 | 19.50 | 19.12 | 19.27 | -1.22% | 0.51 | 1.34% |
| 2025-06-17 | 19.77 | 19.83 | 19.42 | 19.51 | -1.25% | 0.58 | 1.52% |
| 2025-06-16 | 19.40 | 19.99 | 19.33 | 19.76 | +0.91% | 0.54 | 1.41% |
| 2025-06-13 | 20.29 | 20.34 | 19.56 | 19.58 | -4.03% | 1.42 | 3.71% |
| 2025-06-12 | 20.24 | 20.44 | 20.04 | 20.40 | +0.63% | 0.94 | 2.39% |
| 2025-06-11 | 20.01 | 20.48 | 19.92 | 20.27 | +1.29% | 0.94 | 2.39% |
| 2025-06-10 | 20.18 | 20.31 | 19.75 | 20.01 | -0.83% | 0.86 | 2.21% |
| 2025-06-09 | 19.79 | 20.19 | 19.79 | 20.18 | +1.70% | 0.83 | 2.13% |
| 2025-06-06 | 20.10 | 20.18 | 19.72 | 19.84 | -1.28% | 0.72 | 1.85% |
| 2025-06-05 | 20.35 | 20.39 | 19.89 | 20.10 | -1.02% | 0.87 | 2.23% |
| 2025-06-04 | 20.32 | 20.33 | 19.95 | 20.31 | +0.93% | 0.77 | 1.96% |
| 2025-06-03 | 19.61 | 20.44 | 19.60 | 20.12 | +2.06% | 0.89 | 2.28% |
| 2025-05-30 | 20.09 | 20.09 | 19.65 | 19.72 | -2.59% | 0.86 | 2.24% |
| 2025-05-29 | 19.61 | 20.43 | 19.56 | 20.24 | +3.28% | 1.28 | 3.27% |
| 2025-05-28 | 20.05 | 20.05 | 19.53 | 19.60 | -2.08% | 0.82 | 2.14% |
| 2025-05-27 | 20.12 | 20.24 | 19.71 | 20.01 | -0.39% | 0.69 | 1.77% |