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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.60 | 21.62 | 21.12 | 21.43 | -0.79% | 1.15 | 2.76% |
| 2026-04-20 | 20.68 | 21.93 | 20.51 | 21.60 | +4.45% | 1.60 | 3.79% |
| 2026-04-17 | 20.60 | 20.85 | 20.36 | 20.68 | -0.34% | 0.61 | 1.52% |
| 2026-04-16 | 20.49 | 20.79 | 20.43 | 20.75 | +1.22% | 0.76 | 1.88% |
| 2026-04-15 | 21.05 | 21.07 | 20.31 | 20.50 | -2.61% | 0.94 | 2.33% |
| 2026-04-14 | 20.84 | 21.39 | 20.67 | 21.05 | +0.62% | 1.39 | 3.37% |
| 2026-04-13 | 20.31 | 21.20 | 19.96 | 20.92 | +1.85% | 1.52 | 3.82% |
| 2026-04-10 | 19.78 | 21.25 | 19.65 | 20.54 | +5.17% | 1.43 | 3.56% |
| 2026-04-09 | 19.97 | 20.01 | 19.49 | 19.53 | -3.08% | 0.46 | 1.20% |
| 2026-04-08 | 19.58 | 20.18 | 19.52 | 20.15 | +4.89% | 0.59 | 1.50% |
| 2026-04-07 | 18.98 | 19.43 | 18.98 | 19.21 | +1.59% | 0.29 | 0.79% |
| 2026-04-03 | 19.42 | 19.66 | 18.87 | 18.91 | -2.37% | 0.31 | 0.83% |
| 2026-04-02 | 19.53 | 19.68 | 19.22 | 19.37 | -1.48% | 0.31 | 0.83% |
| 2026-04-01 | 19.57 | 19.78 | 19.31 | 19.66 | +2.08% | 0.44 | 1.15% |
| 2026-03-31 | 19.39 | 19.65 | 19.21 | 19.26 | -0.62% | 0.35 | 0.93% |
| 2026-03-30 | 19.10 | 19.45 | 19.06 | 19.38 | +0.21% | 0.34 | 0.91% |
| 2026-03-27 | 18.94 | 19.47 | 18.88 | 19.34 | +1.10% | 0.38 | 1.00% |
| 2026-03-26 | 19.38 | 19.72 | 19.01 | 19.13 | -1.44% | 0.41 | 1.09% |
| 2026-03-25 | 19.33 | 19.51 | 19.04 | 19.41 | +0.41% | 0.47 | 1.24% |
| 2026-03-24 | 18.81 | 19.36 | 18.70 | 19.33 | +4.83% | 0.77 | 2.06% |