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
2026-08-20	11.61	11.43	-0.06	-0.52%	11.38	11.65	59465	6827	1.36%
2026-08-19	11.83	11.49	-0.43	-3.61%	11.45	11.83	99837	11600	2.28%
2026-08-18	11.92	11.92	-0.06	-0.50%	11.83	12.16	69323	8278	1.58%
2026-08-17	11.66	11.98	0.33	2.83%	11.59	11.99	99197	11774	2.27%
2026-08-14	11.60	11.65	0.07	0.60%	11.45	11.84	107702	12486	2.46%
2026-08-13	12.04	11.58	-0.34	-2.85%	11.57	12.07	125102	14778	2.86%
2026-08-12	11.67	11.92	0.16	1.36%	11.62	11.99	125281	14897	2.86%
2026-08-11	11.42	11.76	0.22	1.91%	11.41	11.95	134492	15800	3.07%
2026-08-10	11.50	11.54	0.09	0.79%	11.25	11.55	80853	9223	1.85%
2026-08-07	11.21	11.45	0.24	2.14%	11.09	11.51	111328	12591	2.54%
2026-08-06	11.10	11.21	-0.01	-0.09%	11.03	11.38	101477	11348	2.32%
2026-08-05	11.03	11.22	0.20	1.81%	10.96	11.33	118536	13239	2.71%
2026-08-04	11.00	11.02	0.08	0.73%	10.87	11.22	107151	11786	2.45%
2026-08-03	10.65	10.94	0.19	1.77%	10.63	11.03	122961	13366	2.81%
2026-07-31	10.68	10.75	0.05	0.47%	10.68	10.88	120850	13052	2.76%
2026-07-30	10.89	10.70	0.08	0.75%	10.57	10.93	147575	15888	3.37%
2026-07-29	10.40	10.62	0.26	2.51%	10.15	10.66	116356	12164	2.66%
2026-07-28	10.50	10.36	-0.05	-0.48%	10.34	10.60	89509	9334	2.05%
2026-07-27	10.29	10.41	0.21	2.06%	10.13	10.43	111364	11522	2.55%
2026-07-24	10.35	10.20	-0.26	-2.49%	10.16	10.70	170519	17797	3.90%
2026-07-23	9.51	10.46	0.95	9.99%	9.51	10.46	167351	16822	3.83%
2026-07-22	9.68	9.51	-0.19	-1.96%	9.47	9.80	97413	9385	2.23%
2026-07-21	9.51	9.70	0.19	2.00%	9.02	9.85	156028	14824	3.57%
2026-07-20	10.20	9.51	-0.70	-6.86%	9.32	10.35	159500	15641	3.65%
2026-07-17	10.50	10.21	-0.42	-3.95%	10.07	10.55	125567	12991	2.87%
2026-07-16	10.71	10.63	-0.27	-2.48%	10.60	10.95	107305	11546	2.45%
2026-07-15	10.92	10.90	-0.02	-0.18%	10.82	11.25	109790	12081	2.51%
2026-07-14	10.92	10.92	0.02	0.18%	10.56	11.14	117294	12704	2.68%
2026-07-13	11.53	10.90	-0.62	-5.38%	10.90	11.56	171263	19010	3.91%
2026-07-10	10.92	11.52	0.58	5.30%	10.88	12.03	284545	33225	6.50%
2026-07-09	11.15	10.94	-0.19	-1.71%	10.68	11.59	160033	17649	3.66%
2026-07-08	11.49	11.13	-0.46	-3.97%	11.12	11.68	124061	13989	2.84%
2026-07-07	11.80	11.59	-0.14	-1.19%	11.40	12.10	140558	16460	3.21%
2026-07-06	12.54	11.73	-0.70	-5.63%	11.71	12.77	171699	20649	3.92%
2026-07-03	12.90	12.43	-0.35	-2.74%	12.41	12.90	154886	19470	3.54%
2026-07-02	13.40	12.78	-0.68	-5.05%	12.78	13.40	266360	34788	6.09%
2026-07-01	12.51	13.46	1.22	9.97%	12.48	13.46	375357	49221	8.58%
2026-06-30	11.12	12.24	1.11	9.97%	11.05	12.24	268623	31561	6.14%
2026-06-29	11.74	11.13	-0.93	-7.71%	11.03	11.93	264055	29794	6.04%
2026-06-26	11.84	12.06	0.23	1.94%	11.83	12.65	228478	27893	5.22%
2026-06-25	12.07	11.83	-0.37	-3.03%	11.80	12.25	207662	24766	4.75%
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%