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
2026-06-24	12.30	12.20	-0.24	-1.93%	11.76	12.59	264190	31950	6.04%
2026-06-23	13.06	12.44	-0.59	-4.53%	12.33	13.14	271854	34389	6.21%
2026-06-22	13.98	13.03	-1.24	-8.69%	12.84	14.18	395088	51708	9.03%
2026-06-18	15.60	14.27	-1.59	-10.03%	14.27	15.79	407723	60524	9.32%
2026-06-17	16.10	15.86	-0.18	-1.12%	15.70	16.42	288975	46355	6.61%
2026-06-16	16.50	16.04	-0.31	-1.90%	15.83	16.54	338731	54710	7.74%
2026-06-15	16.16	16.35	-0.13	-0.79%	16.01	16.55	341174	55633	7.80%
2026-06-12	15.58	16.48	0.81	5.17%	15.34	16.50	385504	61964	8.81%
2026-06-11	15.13	15.67	0.29	1.89%	14.70	15.91	245950	37988	5.62%
2026-06-10	16.16	15.38	-1.18	-7.13%	15.15	16.26	322369	50433	7.37%
2026-06-09	16.28	16.56	-0.01	-0.06%	15.81	16.57	368932	59894	8.43%
2026-06-08	15.50	16.57	0.70	4.41%	15.47	16.57	497855	80806	11.38%
2026-06-05	15.82	15.87	0.05	0.32%	15.46	15.99	304542	48000	6.96%
2026-06-04	15.57	15.82	0.07	0.44%	15.45	15.92	304711	48001	6.96%
2026-06-03	15.04	15.75	0.29	1.88%	15.04	16.06	445657	69911	10.19%
2026-06-02	14.34	15.46	0.98	6.77%	13.80	15.93	510944	77617	11.68%
2026-06-01	14.43	14.48	0.01	0.07%	14.38	14.79	168374	24539	3.85%
2026-05-29	15.32	14.47	-0.65	-4.30%	14.31	15.60	271822	39885	6.21%
2026-05-28	15.22	15.12	-0.12	-0.79%	14.82	15.34	244057	36845	5.58%
2026-05-27	15.47	15.24	-0.18	-1.17%	15.08	15.84	319039	49214	7.29%
2026-05-26	15.19	15.42	0.60	4.05%	15.09	16.15	471128	73122	10.77%
2026-05-25	14.95	14.82	0.28	1.93%	14.45	15.00	164875	24308	3.77%
2026-05-22	14.09	14.54	0.47	3.34%	14.09	14.59	161846	23233	3.70%
2026-05-21	14.62	14.07	-0.54	-3.70%	14.00	14.92	188076	27362	4.30%
2026-05-20	14.88	14.61	-0.32	-2.14%	14.56	14.90	150793	22098	3.45%
2026-05-19	14.79	14.93	0.12	0.81%	14.58	15.26	180612	26971	4.13%
2026-05-18	15.06	14.81	-0.32	-2.12%	14.71	15.10	185919	27669	4.25%
2026-05-15	14.98	15.13	0.15	1.00%	14.48	15.20	283868	42134	6.49%
2026-05-14	15.29	14.98	-0.20	-1.32%	14.97	15.44	291940	44356	6.67%
2026-05-13	14.70	15.18	0.37	2.50%	14.66	15.37	267555	40376	6.12%
2026-05-12	14.71	14.81	0.10	0.68%	14.55	15.05	233575	34538	5.34%
2026-05-11	14.43	14.71	0.32	2.22%	14.43	14.78	205814	30086	4.70%
2026-05-08	14.15	14.39	0.12	0.84%	14.10	14.42	141833	20260	3.24%
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%