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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.10 | 20.16 | 19.75 | 20.09 | 0.00% | 0.71 | 1.84% |
| 2025-05-23 | 20.81 | 20.89 | 20.09 | 20.09 | -3.93% | 1.45 | 3.66% |
| 2025-05-22 | 20.75 | 21.95 | 20.75 | 20.91 | +0.71% | 1.98 | 4.78% |
| 2025-05-21 | 21.34 | 21.38 | 20.75 | 20.76 | -3.18% | 1.22 | 3.01% |
| 2025-05-20 | 21.15 | 21.85 | 20.88 | 21.45 | +1.36% | 1.62 | 3.90% |
| 2025-05-19 | 21.22 | 21.34 | 20.58 | 21.16 | -0.88% | 1.57 | 3.88% |
| 2025-05-16 | 21.68 | 21.99 | 21.35 | 21.35 | -3.62% | 2.38 | 5.66% |
| 2025-05-15 | 22.98 | 24.25 | 22.06 | 22.15 | -4.11% | 3.35 | 7.51% |
| 2025-05-14 | 23.17 | 23.26 | 21.77 | 23.10 | -0.47% | 3.98 | 9.16% |
| 2025-05-13 | 22.78 | 25.73 | 22.78 | 23.21 | +5.54% | 5.61 | 12.09% |
| 2025-05-12 | 20.47 | 23.05 | 20.47 | 21.99 | +10.33% | 2.71 | 6.36% |
| 2025-05-09 | 20.56 | 20.66 | 19.89 | 19.93 | -3.22% | 0.44 | 1.13% |
| 2025-05-08 | 20.40 | 20.72 | 20.34 | 20.60 | +0.68% | 0.37 | 0.92% |
| 2025-05-07 | 21.15 | 21.16 | 20.24 | 20.46 | -0.34% | 0.61 | 1.52% |
| 2025-05-06 | 20.17 | 20.54 | 20.04 | 20.53 | +2.47% | 0.50 | 1.27% |