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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.49 | 24.87 | 23.49 | 24.82 | +5.73% | 3.47 | 7.28% |
| 2025-09-15 | 23.59 | 23.80 | 23.36 | 23.48 | -0.25% | 1.56 | 3.37% |
| 2025-09-12 | 23.93 | 24.09 | 23.52 | 23.54 | -1.65% | 1.76 | 3.76% |
| 2025-09-11 | 23.99 | 24.09 | 23.36 | 23.93 | -0.41% | 2.66 | 5.68% |
| 2025-09-10 | 24.48 | 24.61 | 23.77 | 24.03 | -1.22% | 2.66 | 5.61% |
| 2025-09-09 | 24.21 | 24.92 | 23.95 | 24.33 | -0.61% | 3.88 | 8.03% |
| 2025-09-08 | 23.76 | 26.03 | 23.72 | 24.48 | +11.10% | 7.05 | 14.36% |
| 2025-09-05 | 21.76 | 22.05 | 21.43 | 22.03 | +1.97% | 1.30 | 3.01% |
| 2025-09-04 | 21.11 | 22.35 | 21.09 | 21.61 | +2.83% | 2.31 | 5.37% |
| 2025-09-03 | 21.77 | 21.91 | 20.92 | 21.01 | -2.84% | 0.95 | 2.26% |
| 2025-09-02 | 22.23 | 22.23 | 21.44 | 21.63 | -2.50% | 1.46 | 3.39% |
| 2025-09-01 | 22.58 | 22.63 | 22.03 | 22.18 | -1.54% | 1.60 | 3.65% |
| 2025-08-29 | 21.68 | 22.89 | 21.60 | 22.53 | +5.42% | 3.82 | 8.63% |
| 2025-08-28 | 21.43 | 21.74 | 20.70 | 21.37 | -0.32% | 1.44 | 3.42% |
| 2025-08-27 | 22.05 | 22.32 | 21.43 | 21.44 | -2.78% | 1.72 | 3.95% |
| 2025-08-26 | 21.95 | 22.47 | 21.75 | 22.05 | -0.09% | 1.44 | 3.29% |
| 2025-08-25 | 22.21 | 22.52 | 21.65 | 22.07 | -0.27% | 2.50 | 5.71% |
| 2025-08-22 | 21.97 | 22.45 | 21.57 | 22.13 | -0.62% | 2.96 | 6.84% |
| 2025-08-21 | 21.38 | 22.72 | 21.36 | 22.27 | +4.21% | 3.83 | 8.78% |
| 2025-08-20 | 21.28 | 21.40 | 21.08 | 21.37 | -0.18% | 0.95 | 2.26% |