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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.54 | 19.54 | 18.30 | 18.44 | -6.82% | 0.81 | 2.19% |
| 2026-03-20 | 20.19 | 20.43 | 19.74 | 19.79 | -1.84% | 0.44 | 1.13% |
| 2026-03-19 | 20.46 | 20.50 | 20.14 | 20.16 | -2.18% | 0.51 | 1.30% |
| 2026-03-18 | 20.46 | 20.62 | 20.15 | 20.61 | +1.58% | 0.51 | 1.26% |
| 2026-03-17 | 20.55 | 20.86 | 20.28 | 20.29 | -1.79% | 0.57 | 1.43% |
| 2026-03-16 | 20.20 | 20.66 | 20.00 | 20.66 | +2.53% | 0.73 | 1.83% |
| 2026-03-13 | 20.15 | 20.46 | 20.05 | 20.15 | -0.20% | 0.44 | 1.11% |
| 2026-03-12 | 20.30 | 20.39 | 20.13 | 20.19 | -0.79% | 0.49 | 1.23% |
| 2026-03-11 | 20.54 | 20.80 | 20.27 | 20.35 | -0.78% | 0.52 | 1.30% |
| 2026-03-10 | 20.07 | 20.53 | 20.07 | 20.51 | +3.17% | 0.82 | 2.07% |
| 2026-03-09 | 19.66 | 19.97 | 19.20 | 19.88 | -0.45% | 0.84 | 2.21% |
| 2026-03-06 | 19.68 | 20.01 | 19.58 | 19.97 | +0.96% | 0.49 | 1.26% |
| 2026-03-05 | 20.00 | 20.12 | 19.62 | 19.78 | +0.61% | 0.55 | 1.42% |
| 2026-03-04 | 19.82 | 20.08 | 19.56 | 19.66 | -1.85% | 0.79 | 2.03% |
| 2026-03-03 | 21.09 | 21.22 | 20.01 | 20.03 | -4.39% | 1.02 | 2.54% |
| 2026-03-02 | 21.74 | 21.80 | 20.83 | 20.95 | -5.55% | 1.31 | 3.17% |
| 2026-02-27 | 22.29 | 22.40 | 22.08 | 22.18 | -1.11% | 0.74 | 1.70% |
| 2026-02-26 | 22.33 | 22.49 | 22.17 | 22.43 | +0.40% | 0.75 | 1.72% |
| 2026-02-25 | 22.25 | 22.55 | 22.13 | 22.34 | +0.59% | 0.67 | 1.52% |
| 2026-02-24 | 22.48 | 22.51 | 22.05 | 22.21 | +0.09% | 0.77 | 1.77% |