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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.64 | 21.09 | 20.53 | 21.01 | +1.79% | 0.61 | 1.49% |
| 2025-12-16 | 20.52 | 21.01 | 20.38 | 20.64 | +1.03% | 0.77 | 1.92% |
| 2025-12-15 | 20.80 | 20.95 | 20.33 | 20.43 | -2.62% | 0.77 | 1.92% |
| 2025-12-12 | 20.99 | 21.14 | 20.73 | 20.98 | +0.05% | 0.60 | 1.47% |
| 2025-12-11 | 21.53 | 21.53 | 20.97 | 20.97 | -2.60% | 0.51 | 1.22% |
| 2025-12-10 | 21.43 | 21.63 | 21.32 | 21.53 | +0.47% | 0.40 | 0.96% |
| 2025-12-09 | 21.67 | 21.83 | 21.41 | 21.43 | -1.43% | 0.39 | 0.94% |
| 2025-12-08 | 21.78 | 21.96 | 21.74 | 21.74 | +0.28% | 0.52 | 1.22% |
| 2025-12-05 | 21.60 | 21.73 | 21.32 | 21.68 | +0.56% | 0.50 | 1.18% |
| 2025-12-04 | 21.76 | 21.85 | 21.43 | 21.56 | -1.51% | 0.45 | 1.08% |
| 2025-12-03 | 21.98 | 22.07 | 21.54 | 21.89 | -0.36% | 0.70 | 1.65% |
| 2025-12-02 | 22.22 | 22.38 | 21.70 | 21.97 | -1.52% | 0.85 | 1.99% |
| 2025-12-01 | 22.63 | 22.73 | 22.18 | 22.31 | -1.46% | 0.98 | 2.25% |
| 2025-11-28 | 23.50 | 23.68 | 22.44 | 22.64 | -4.07% | 1.28 | 2.89% |
| 2025-11-27 | 23.70 | 23.95 | 23.50 | 23.60 | -0.17% | 0.68 | 1.46% |
| 2025-11-26 | 23.40 | 23.92 | 23.18 | 23.64 | +0.72% | 1.06 | 2.30% |
| 2025-11-25 | 22.87 | 23.96 | 22.87 | 23.47 | +2.67% | 1.29 | 2.79% |
| 2025-11-24 | 22.25 | 23.06 | 21.95 | 22.86 | +3.77% | 0.84 | 1.91% |
| 2025-11-21 | 22.52 | 22.89 | 21.80 | 22.03 | -2.78% | 0.84 | 1.92% |
| 2025-11-20 | 23.08 | 23.15 | 22.41 | 22.66 | -1.86% | 0.73 | 1.65% |