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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.36 | 23.50 | 22.86 | 23.09 | -1.07% | 0.67 | 1.49% |
| 2025-11-18 | 22.83 | 23.71 | 22.70 | 23.34 | +1.83% | 1.15 | 2.53% |
| 2025-11-17 | 22.83 | 23.07 | 22.30 | 22.92 | +0.26% | 0.70 | 1.58% |
| 2025-11-14 | 22.86 | 23.21 | 22.78 | 22.86 | -0.31% | 0.57 | 1.28% |
| 2025-11-13 | 22.81 | 22.97 | 22.52 | 22.93 | +0.88% | 0.51 | 1.16% |
| 2025-11-12 | 23.20 | 23.29 | 22.66 | 22.73 | -2.19% | 0.55 | 1.23% |
| 2025-11-11 | 23.57 | 23.75 | 23.15 | 23.24 | -1.40% | 0.66 | 1.44% |
| 2025-11-10 | 22.95 | 23.63 | 22.84 | 23.57 | +2.57% | 0.96 | 2.12% |
| 2025-11-07 | 23.09 | 23.09 | 22.81 | 22.98 | -0.91% | 0.64 | 1.42% |
| 2025-11-06 | 23.55 | 23.59 | 22.89 | 23.19 | -1.61% | 0.92 | 2.04% |
| 2025-11-05 | 23.48 | 23.81 | 23.37 | 23.57 | -0.55% | 0.67 | 1.44% |
| 2025-11-04 | 24.11 | 24.17 | 23.48 | 23.70 | -1.94% | 1.03 | 2.23% |
| 2025-11-03 | 24.43 | 24.56 | 23.89 | 24.17 | +0.08% | 1.21 | 2.56% |
| 2025-10-31 | 23.81 | 24.49 | 23.57 | 24.15 | +3.43% | 2.01 | 4.27% |
| 2025-10-30 | 25.00 | 25.00 | 23.32 | 23.35 | -6.67% | 2.56 | 5.47% |
| 2025-10-29 | 23.80 | 25.55 | 23.60 | 25.02 | +4.21% | 2.66 | 5.51% |
| 2025-10-28 | 23.50 | 24.22 | 23.31 | 24.01 | +1.48% | 1.72 | 3.68% |
| 2025-10-27 | 23.34 | 23.80 | 23.01 | 23.66 | +2.65% | 1.27 | 2.77% |
| 2025-10-24 | 22.68 | 23.62 | 22.55 | 23.05 | +1.86% | 0.87 | 1.93% |
| 2025-10-23 | 22.51 | 22.83 | 22.15 | 22.63 | +0.35% | 0.56 | 1.27% |