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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.20 | 23.44 | 22.51 | 22.95 | -1.08% | 1.55 | 3.48% |
| 2026-01-15 | 23.80 | 23.97 | 22.97 | 23.20 | -3.93% | 1.82 | 3.99% |
| 2026-01-14 | 23.09 | 24.80 | 23.09 | 24.15 | +5.27% | 3.61 | 7.67% |
| 2026-01-13 | 23.06 | 23.68 | 22.82 | 22.94 | +0.88% | 2.65 | 5.84% |
| 2026-01-12 | 21.80 | 22.76 | 21.77 | 22.74 | +4.55% | 2.26 | 5.19% |
| 2026-01-09 | 21.30 | 21.81 | 21.23 | 21.75 | +1.87% | 1.67 | 3.96% |
| 2026-01-08 | 20.91 | 21.58 | 20.85 | 21.35 | +1.91% | 1.03 | 2.46% |
| 2026-01-07 | 21.14 | 21.23 | 20.85 | 20.95 | -0.62% | 0.62 | 1.51% |
| 2026-01-06 | 20.97 | 21.11 | 20.82 | 21.08 | +0.52% | 0.79 | 1.92% |
| 2026-01-05 | 20.58 | 21.06 | 20.58 | 20.97 | +1.85% | 0.75 | 1.84% |
| 2025-12-31 | 20.66 | 20.74 | 20.47 | 20.59 | -0.24% | 0.46 | 1.14% |
| 2025-12-30 | 20.63 | 20.89 | 20.60 | 20.64 | -0.43% | 0.40 | 1.00% |
| 2025-12-29 | 20.87 | 20.98 | 20.65 | 20.73 | -0.67% | 0.47 | 1.15% |
| 2025-12-26 | 20.90 | 20.95 | 20.69 | 20.87 | -0.29% | 0.46 | 1.13% |
| 2025-12-25 | 20.62 | 20.99 | 20.60 | 20.93 | +1.01% | 0.45 | 1.11% |
| 2025-12-24 | 20.48 | 20.72 | 20.36 | 20.72 | +0.78% | 0.44 | 1.10% |
| 2025-12-23 | 20.90 | 20.93 | 20.45 | 20.56 | -1.91% | 0.66 | 1.64% |
| 2025-12-22 | 21.16 | 21.40 | 20.93 | 20.96 | -0.95% | 0.61 | 1.48% |
| 2025-12-19 | 21.19 | 21.38 | 20.82 | 21.16 | 0.00% | 0.61 | 1.48% |
| 2025-12-18 | 20.88 | 21.63 | 20.88 | 21.16 | +0.71% | 0.74 | 1.77% |