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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.79 | 23.08 | 22.39 | 22.55 | -0.70% | 0.74 | 1.67% |
| 2025-10-21 | 22.65 | 22.79 | 22.34 | 22.71 | -0.48% | 0.87 | 1.96% |
| 2025-10-20 | 22.20 | 22.89 | 22.15 | 22.82 | +3.73% | 1.12 | 2.54% |
| 2025-10-17 | 22.73 | 23.10 | 21.93 | 22.00 | -3.25% | 0.80 | 1.83% |
| 2025-10-16 | 23.20 | 23.49 | 22.66 | 22.74 | -2.28% | 0.89 | 1.98% |
| 2025-10-15 | 22.31 | 23.33 | 22.31 | 23.27 | +4.02% | 1.31 | 2.90% |
| 2025-10-14 | 23.23 | 23.48 | 22.23 | 22.37 | -3.62% | 1.33 | 3.00% |
| 2025-10-13 | 23.10 | 23.42 | 22.45 | 23.21 | -4.13% | 1.60 | 3.55% |
| 2025-10-10 | 24.14 | 25.03 | 23.96 | 24.21 | +0.54% | 1.75 | 3.67% |
| 2025-10-09 | 24.89 | 24.89 | 23.99 | 24.08 | -3.02% | 1.48 | 3.12% |
| 2025-09-30 | 24.87 | 25.38 | 24.46 | 24.83 | +0.24% | 1.56 | 3.20% |
| 2025-09-29 | 25.24 | 25.40 | 24.38 | 24.77 | -2.21% | 1.54 | 3.18% |
| 2025-09-26 | 25.73 | 26.24 | 25.30 | 25.33 | -2.58% | 2.26 | 4.51% |
| 2025-09-25 | 24.60 | 26.38 | 24.36 | 26.00 | +5.78% | 3.76 | 7.57% |
| 2025-09-24 | 24.00 | 24.60 | 23.95 | 24.58 | +1.86% | 1.36 | 2.86% |
| 2025-09-23 | 24.66 | 24.79 | 23.57 | 24.13 | -2.25% | 2.10 | 4.44% |
| 2025-09-22 | 25.16 | 25.35 | 24.45 | 24.68 | -2.20% | 2.47 | 5.04% |
| 2025-09-19 | 24.53 | 25.58 | 24.51 | 25.24 | +2.00% | 3.45 | 6.94% |
| 2025-09-18 | 24.22 | 25.73 | 24.11 | 24.74 | +1.46% | 3.87 | 7.87% |
| 2025-09-17 | 23.77 | 24.71 | 23.36 | 24.39 | -1.75% | 4.21 | 8.81% |