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
2026-05-07	14.02	14.27	0.29	2.07%	13.98	14.43	162196	23122	3.71%
2026-05-06	14.10	13.98	0.28	2.04%	13.78	14.11	177960	24917	4.07%
2026-04-30	13.44	13.70	0.41	3.09%	13.30	13.95	197645	27142	4.52%
2026-04-29	12.86	13.29	0.24	1.84%	12.79	13.43	172573	22844	3.94%
2026-04-28	13.93	13.05	-0.75	-5.43%	12.90	13.95	259939	34517	5.94%
2026-04-27	14.10	13.80	-0.09	-0.65%	13.54	14.10	168340	23167	3.85%
2026-04-24	14.21	13.89	-0.39	-2.73%	13.83	14.21	268625	37510	6.14%
2026-04-23	13.53	14.28	0.75	5.54%	13.53	14.88	592274	85889	13.54%
2026-04-22	13.46	13.53	-0.02	-0.15%	13.30	13.59	92763	12479	2.12%
2026-04-21	13.82	13.55	-0.21	-1.53%	13.40	13.86	136136	18450	3.11%
2026-04-20	13.73	13.76	-0.08	-0.58%	13.63	13.90	177045	24350	4.05%
2026-04-17	13.00	13.84	0.77	5.89%	12.86	13.96	289369	39124	6.61%
2026-04-16	12.86	13.07	0.21	1.63%	12.75	13.15	91297	11886	2.09%
2026-04-15	12.97	12.86	-0.11	-0.85%	12.82	13.06	71022	9195	1.62%
2026-04-14	13.01	12.97	0.05	0.39%	12.84	13.13	80087	10371	1.83%
2026-04-13	12.75	12.92	0.11	0.86%	12.69	13.01	80716	10395	1.84%
2026-04-10	12.78	12.81	0.11	0.87%	12.76	13.09	89116	11514	2.04%
2026-04-09	12.83	12.70	-0.25	-1.93%	12.58	12.83	86847	11024	1.99%
2026-04-08	12.50	12.95	0.59	4.77%	12.50	12.95	129251	16517	2.95%
2026-04-07	11.33	12.36	-0.23	-1.83%	11.33	12.50	134824	16565	3.08%
2026-04-03	13.03	12.59	-0.45	-3.45%	12.54	13.11	133463	16936	3.05%
2026-04-02	13.58	13.04	-0.36	-2.69%	12.90	13.58	126387	16648	2.89%
2026-04-01	13.18	13.40	0.37	2.84%	13.10	13.63	184744	24674	4.22%
2026-03-31	13.56	13.03	-0.64	-4.68%	13.00	13.65	181983	24163	4.16%
2026-03-30	13.77	13.67	-0.28	-2.01%	13.19	13.95	178035	24072	4.07%
2026-03-27	13.56	13.95	0.09	0.65%	13.33	14.07	166489	22886	3.81%
2026-03-26	14.65	13.86	-0.74	-5.07%	13.81	14.70	239301	33936	5.47%
2026-03-25	14.48	14.60	0.12	0.83%	14.35	14.65	256506	37312	5.86%
2026-03-24	14.29	14.48	0.45	3.21%	13.79	14.59	299502	42606	6.85%
2026-03-23	13.85	14.03	0.03	0.21%	13.76	14.48	281146	39926	6.43%
2026-03-20	13.71	14.00	0.27	1.97%	13.60	14.66	227840	32069	5.21%
2026-03-19	13.88	13.73	-0.36	-2.56%	13.65	14.08	120969	16762	2.77%
2026-03-18	13.98	14.09	0.07	0.50%	13.80	14.26	115781	16181	2.65%
2026-03-17	14.30	14.02	-0.19	-1.34%	14.00	14.59	137634	19732	3.15%
2026-03-16	14.15	14.21	-0.05	-0.35%	14.11	14.36	102122	14525	2.33%
2026-03-13	14.27	14.26	-0.12	-0.83%	14.16	14.55	130106	18689	2.97%
2026-03-12	14.70	14.38	-0.28	-1.91%	14.20	14.72	172826	24874	3.95%
2026-03-11	14.68	14.66	0.02	0.14%	14.57	14.96	214253	31649	4.90%
2026-03-10	14.60	14.64	0.12	0.83%	14.45	14.72	160856	23471	3.68%
2026-03-09	13.86	14.52	0.08	0.55%	13.86	14.56	173163	24703	3.96%
2026-03-06	14.44	14.44	-0.20	-1.37%	14.24	14.66	165106	23886	3.77%
2026-03-05	14.41	14.64	0.52	3.68%	14.22	14.89	230570	33478	5.27%
2026-03-04	13.72	14.12	0.01	0.07%	13.72	14.40	176349	24951	4.03%
2026-03-03	14.98	14.11	-0.69	-4.66%	14.09	15.29	278515	40744	6.37%
2026-03-02	14.90	14.80	-0.61	-3.96%	14.73	15.29	229859	34376	5.25%
2026-02-27	15.25	15.41	0.06	0.39%	15.19	15.66	209266	32336	4.78%
2026-02-26	15.90	15.35	-0.47	-2.97%	15.27	15.90	272649	41945	6.23%
2026-02-25	16.29	15.82	-0.42	-2.59%	15.72	16.30	272463	43337	6.23%
2026-02-24	16.00	16.24	0.52	3.31%	15.82	16.40	285619	46153	6.53%
2026-02-13	16.66	15.72	-1.13	-6.71%	15.70	16.71	438326	70366	10.02%
2026-02-12	17.04	16.85	-0.33	-1.92%	16.50	17.25	447738	75399	10.23%
2026-02-11	17.50	17.18	-0.46	-2.61%	17.17	18.56	501557	88717	11.46%
2026-02-10	18.09	17.64	-0.45	-2.49%	17.64	18.45	568857	101951	13.00%
2026-02-09	17.50	18.09	1.12	6.60%	17.50	18.67	879005	160100	20.09%
2026-02-06	16.60	16.97	0.02	0.12%	16.36	17.43	508857	85958	11.63%
2026-02-05	17.30	16.95	-1.41	-7.68%	16.52	17.89	571552	98270	13.06%
2026-02-04	17.30	18.36	0.79	4.50%	17.25	18.99	799414	145414	18.27%
2026-02-03	16.60	17.57	0.97	5.84%	16.60	17.77	573281	98734	13.10%
2026-02-02	16.59	16.60	0.42	2.60%	16.25	17.19	487981	81594	11.15%
2026-01-30	17.01	16.18	-1.80	-10.01%	16.18	17.45	592166	97277	13.54%
2026-01-29	17.17	17.98	-0.03	-0.17%	17.15	18.50	792517	141292	18.12%
2026-01-28	17.15	18.01	0.54	3.09%	16.96	19.05	1110950	199680	25.39%
2026-01-27	15.60	17.47	1.59	10.01%	15.50	17.47	817089	134772	18.68%