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
2025-09-16	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%
2025-07-23	11.76	11.46	-0.35	-2.96%	11.40	11.85	206488	23908	4.72%
2025-07-22	11.69	11.81	0.06	0.51%	11.61	11.94	210441	24795	4.81%
2025-07-21	11.72	11.75	0.10	0.86%	11.60	11.75	145176	16988	3.32%
2025-07-18	11.64	11.65	-0.04	-0.34%	11.56	11.84	158029	18446	3.61%
2025-07-17	11.66	11.69	0.11	0.95%	11.53	11.82	190685	22216	4.36%
2025-07-16	11.59	11.58	0.10	0.87%	11.44	11.65	161884	18664	3.70%
2025-07-15	12.14	11.48	-0.87	-7.04%	11.41	12.15	368876	43103	8.43%
2025-07-14	12.22	12.35	0.17	1.40%	12.13	12.38	236956	29020	5.42%
2025-07-11	12.21	12.18	0.06	0.50%	11.90	12.28	248748	30182	5.69%
2025-07-10	12.21	12.12	-0.29	-2.34%	12.11	12.65	354288	43622	8.10%
2025-07-09	12.83	12.41	-0.67	-5.12%	12.32	12.92	491103	61662	11.23%
2025-07-08	12.50	13.08	0.47	3.73%	12.35	13.44	626536	80895	14.32%
2025-07-07	12.37	12.61	-0.29	-2.25%	12.27	12.98	498579	62825	11.40%
2025-07-04	13.67	12.90	-0.55	-4.09%	12.84	14.15	755815	102734	17.28%
2025-07-03	14.50	13.45	-0.71	-5.01%	13.31	14.58	912237	125906	20.85%
2025-07-02	12.86	14.16	1.29	10.02%	12.44	14.16	835254	110917	19.09%
2025-07-01	12.84	12.87	0.38	3.04%	12.60	13.29	909368	118160	20.79%
2025-06-30	11.55	12.49	1.14	10.04%	11.55	12.49	281280	34627	6.43%
2025-06-27	11.86	11.35	-0.65	-5.42%	11.35	12.10	546717	63334	12.50%
2025-06-26	11.80	12.00	-0.39	-3.15%	11.79	12.99	760167	93232	17.38%
2025-06-25	12.18	12.39	0.44	3.68%	12.08	13.15	1012051	128139	23.13%
2025-06-24	10.69	11.95	1.09	10.04%	10.51	11.95	674706	75567	15.42%
2025-06-23	11.66	10.86	0.23	2.16%	10.72	11.66	643436	70995	14.71%
2025-06-20	10.49	10.63	0.97	10.04%	10.49	10.63	154752	16409	3.54%
2025-06-19	9.56	9.66	0.07	0.73%	9.55	9.92	131240	12762	3.00%
2025-06-18	9.52	9.59	-0.01	-0.10%	9.44	9.60	35232	3359	0.81%
2025-06-17	9.58	9.60	0.03	0.31%	9.53	9.66	42520	4073	0.97%
2025-06-16	9.33	9.57	0.19	2.03%	9.33	9.75	68393	6547	1.56%
2025-06-13	9.68	9.38	-0.31	-3.20%	9.31	9.68	60588	5741	1.38%
2025-06-12	9.71	9.69	-0.02	-0.21%	9.62	9.74	35575	3440	0.81%
2025-06-11	9.76	9.71	0.00	0.00%	9.69	9.89	52074	5093	1.19%
2025-06-10	9.84	9.71	-0.12	-1.22%	9.60	9.87	64496	6287	1.47%
2025-06-09	9.63	9.83	0.20	2.08%	9.63	9.88	63602	6208	1.45%