赛伍技术 (603212) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.64	11.67	0.15	1.30%	11.64	12.15	140179	16611	3.20%
2025-10-30	11.58	11.52	-0.18	-1.54%	11.50	11.71	90748	10516	2.07%
2025-10-29	11.33	11.70	0.34	2.99%	11.28	11.74	138518	16042	3.17%
2025-10-28	11.31	11.36	0.04	0.35%	11.20	11.43	64672	7355	1.48%
2025-10-27	11.38	11.32	0.04	0.35%	11.22	11.42	65450	7402	1.50%
2025-10-24	11.25	11.28	0.08	0.71%	11.20	11.43	68784	7766	1.57%
2025-10-23	11.13	11.20	0.07	0.63%	10.95	11.22	66732	7382	1.53%
2025-10-22	11.21	11.13	-0.12	-1.07%	11.10	11.29	50806	5684	1.16%
2025-10-21	11.19	11.25	0.07	0.63%	11.09	11.26	58932	6592	1.35%
2025-10-20	11.08	11.18	0.19	1.73%	11.06	11.20	61550	6858	1.41%
2025-10-17	11.45	10.99	-0.54	-4.68%	10.95	11.62	121251	13597	2.77%
2025-10-16	11.61	11.53	-0.16	-1.37%	11.49	11.68	71722	8295	1.64%
2025-10-15	11.53	11.69	0.22	1.92%	11.43	11.75	123057	14317	2.81%
2025-10-14	11.45	11.47	0.14	1.24%	11.38	11.88	170995	19890	3.91%
2025-10-13	11.01	11.33	-0.10	-0.87%	10.95	11.36	111234	12447	2.54%
2025-10-10	11.70	11.43	-0.37	-3.14%	11.41	11.77	116824	13481	2.67%
2025-10-09	11.66	11.80	0.23	1.99%	11.54	11.89	132539	15549	3.03%
2025-09-30	11.55	11.57	0.02	0.17%	11.50	11.69	92598	10747	2.12%
2025-09-29	11.40	11.55	0.09	0.79%	11.25	11.71	112348	12995	2.57%
2025-09-26	11.31	11.46	-0.02	-0.17%	11.31	11.59	92045	10576	2.10%
2025-09-25	11.61	11.48	-0.16	-1.37%	11.48	11.95	163671	19096	3.74%
2025-09-24	11.27	11.64	0.35	3.10%	11.19	11.64	120620	13831	2.76%
2025-09-23	11.54	11.29	-0.34	-2.92%	11.11	11.63	129580	14621	2.96%
2025-09-22	11.53	11.63	0.10	0.87%	11.41	11.64	92637	10689	2.12%
2025-09-19	11.80	11.53	-0.32	-2.70%	11.50	11.83	145764	16950	3.33%
2025-09-18	12.06	11.85	-0.19	-1.58%	11.78	12.34	206755	24751	4.73%
2025-09-17	12.09	12.04	-0.13	-1.07%	12.02	12.24	138031	16704	3.16%
2025-09-16	12.20	12.17	-0.13	-1.06%	11.95	12.33	190216	23024	4.35%
2025-09-15	12.31	12.30	0.04	0.33%	12.26	12.57	155068	19208	3.54%
2025-09-12	12.32	12.26	-0.16	-1.29%	12.12	12.40	177691	21769	4.06%
2025-09-11	12.25	12.42	0.05	0.40%	12.11	12.43	179863	22070	4.11%
2025-09-10	12.49	12.37	-0.08	-0.64%	12.16	12.60	234380	28888	5.36%
2025-09-09	12.80	12.45	-0.53	-4.08%	12.39	12.84	297588	37363	6.80%
2025-09-08	13.27	12.98	-0.29	-2.19%	12.77	13.30	395759	51082	9.05%
2025-09-05	12.51	13.27	0.72	5.74%	12.34	13.28	622822	80894	14.24%
2025-09-04	12.19	12.55	0.40	3.29%	12.19	12.70	514024	64199	11.75%
2025-09-03	12.30	12.15	-0.41	-3.26%	12.07	12.66	556013	68131	12.71%
2025-09-02	11.83	12.56	0.78	6.62%	11.80	12.96	770170	98409	17.60%
2025-09-01	11.40	11.78	0.40	3.51%	11.40	11.78	151450	17602	3.46%
2025-08-29	11.43	11.38	-0.10	-0.87%	11.30	11.60	120491	13778	2.75%
2025-08-28	11.37	11.48	0.09	0.79%	11.00	11.54	164885	18715	3.77%
2025-08-27	11.74	11.39	-0.45	-3.80%	11.38	11.84	168786	19696	3.86%
2025-08-26	11.88	11.84	0.05	0.42%	11.81	12.18	162576	19377	3.72%
2025-08-25	11.72	11.79	-0.11	-0.92%	11.70	11.92	177365	20914	4.05%
2025-08-22	11.81	11.90	0.04	0.34%	11.80	12.00	140269	16702	3.21%
2025-08-21	11.88	11.86	-0.11	-0.92%	11.80	12.05	157213	18685	3.59%
2025-08-20	12.00	11.97	0.10	0.84%	11.81	12.23	219475	26284	5.02%
2025-08-19	11.81	11.87	0.06	0.51%	11.67	11.95	153542	18183	3.51%
2025-08-18	11.88	11.81	0.04	0.34%	11.73	11.94	180574	21324	4.13%
2025-08-15	11.33	11.77	0.42	3.70%	11.33	11.80	216479	25244	4.95%
2025-08-14	11.78	11.35	-0.43	-3.65%	11.33	11.78	175419	20211	4.01%
2025-08-13	11.72	11.78	-0.06	-0.51%	11.64	11.95	177367	20841	4.05%
2025-08-12	11.68	11.84	0.20	1.72%	11.42	12.02	318869	37404	7.29%
2025-08-11	11.32	11.64	0.32	2.83%	11.32	11.66	159422	18416	3.64%
2025-08-08	11.42	11.32	-0.11	-0.96%	11.28	11.46	95030	10793	2.17%
2025-08-07	11.49	11.43	-0.07	-0.61%	11.30	11.49	91015	10364	2.08%
2025-08-06	11.42	11.50	0.04	0.35%	11.35	11.51	71561	8198	1.64%
2025-08-05	11.40	11.46	0.05	0.44%	11.36	11.48	71275	8140	1.63%
2025-08-04	11.38	11.41	0.03	0.26%	11.18	11.43	79275	8984	1.81%
2025-08-01	11.18	11.38	0.18	1.61%	11.16	11.53	108352	12340	2.48%
2025-07-31	11.42	11.20	-0.28	-2.44%	11.15	11.56	130093	14721	2.97%
2025-07-30	11.71	11.48	-0.27	-2.30%	11.35	11.72	134739	15513	3.08%
2025-07-29	11.66	11.75	0.09	0.77%	11.49	11.80	147877	17219	3.38%
2025-07-28	11.59	11.66	0.07	0.60%	11.51	11.67	93677	10877	2.14%
2025-07-25	11.73	11.59	-0.14	-1.19%	11.56	11.76	109105	12693	2.49%
2025-07-24	11.41	11.73	0.27	2.36%	11.40	11.74	184106	21392	4.21%