赛伍技术

603212
🏛️ 中国 →
11.46
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 30.99 31.89 30.70 31.13 2.8M
2021-12-30 30.02 30.68 29.98 30.58 2.5M
2021-12-29 30.09 30.48 29.82 29.99 1.5M
2021-12-28 29.50 30.10 29.49 30.08 1.3M
2021-12-27 29.97 30.27 29.40 29.50 2.0M
2021-12-24 30.88 30.88 29.70 29.97 3.1M
2021-12-23 30.40 31.43 29.82 30.98 4.9M
2021-12-22 30.20 30.49 29.82 30.32 2.3M
2021-12-21 30.42 30.95 29.41 30.04 3.5M
2021-12-20 31.36 31.45 30.35 30.42 3.4M
2021-12-17 32.11 32.11 31.35 31.35 4.0M
2021-12-16 32.70 32.75 32.20 32.28 3.0M
2021-12-15 32.50 32.69 32.00 32.55 4.1M
2021-12-14 32.76 33.01 32.13 32.50 4.0M
2021-12-13 32.63 33.45 32.60 32.92 4.3M
2021-12-10 32.17 33.21 32.17 33.04 5.5M
2021-12-09 33.42 33.44 32.06 32.16 7.1M
2021-12-08 32.60 34.07 31.26 33.55 8.3M
2021-12-07 34.70 35.24 33.27 33.76 6.1M
2021-12-06 34.38 35.35 34.09 34.63 6.6M
2021-12-03 35.48 35.63 34.08 34.46 7.9M
2021-12-02 36.55 36.56 35.05 35.48 7.8M
2021-12-01 37.60 38.05 35.56 36.27 12.8M
2021-11-30 39.90 40.21 37.36 37.61 14.4M
2021-11-29 37.66 41.31 35.93 39.92 28.3M
2021-11-26 34.39 37.55 34.14 37.55 14.9M
2021-11-25 35.58 35.58 34.07 34.14 4.9M
2021-11-24 35.62 36.09 35.03 35.60 5.5M
2021-11-23 37.19 37.47 35.54 35.61 6.3M
2021-11-22 36.02 37.66 35.67 37.19 8.9M
2021-11-19 35.33 36.11 34.10 35.95 6.7M
2021-11-18 35.91 37.73 35.01 35.47 6.2M
2021-11-17 35.27 36.31 34.61 35.94 5.7M
2021-11-16 36.02 36.47 34.41 34.91 8.0M
2021-11-15 37.10 37.50 35.59 36.18 10.9M
2021-11-12 33.13 36.00 32.90 35.59 9.0M
2021-11-11 32.24 34.48 32.24 33.19 5.3M
2021-11-10 32.41 32.90 31.40 32.50 4.3M
2021-11-09 30.50 33.20 30.43 31.99 8.1M
2021-11-08 30.00 30.47 29.29 30.30 3.0M
2021-11-05 30.95 31.40 29.70 30.00 5.3M
2021-11-04 30.97 32.09 30.88 31.20 3.1M
2021-11-03 31.64 32.05 30.50 30.88 3.3M
2021-11-02 31.90 33.33 31.50 31.60 5.1M
2021-11-01 30.09 33.11 30.08 32.65 9.4M
2021-10-29 29.78 30.45 29.15 30.10 3.2M
2021-10-28 30.59 30.70 29.60 29.79 2.3M
2021-10-27 30.30 31.07 29.68 30.34 3.1M
2021-10-26 31.28 31.96 30.91 30.99 3.8M
2021-10-25 31.00 32.30 30.53 31.71 5.2M
2021-10-22 30.27 30.45 29.69 30.03 1.4M
2021-10-21 30.60 31.04 30.30 30.45 1.9M
2021-10-20 30.51 31.05 29.92 30.44 1.8M
2021-10-19 30.40 30.84 30.10 30.52 1.3M
2021-10-18 29.98 30.50 29.71 30.34 1.3M
2021-10-15 30.77 31.10 30.03 30.13 1.3M
2021-10-14 30.15 30.93 29.81 30.59 2.1M
2021-10-13 29.13 30.43 28.88 30.15 2.2M
2021-10-12 31.50 31.50 28.40 29.25 3.7M
2021-10-11 31.68 31.98 31.00 31.55 2.9M
2021-10-08 32.80 32.81 31.51 31.61 2.0M
2021-09-30 32.28 32.52 31.80 32.26 1.4M
2021-09-29 32.90 33.31 32.05 32.05 2.2M
2021-09-28 32.91 33.70 32.10 33.19 1.5M
2021-09-27 33.29 33.90 32.00 32.90 3.3M
2021-09-24 33.67 33.90 32.86 33.65 2.2M
2021-09-23 35.17 35.17 33.16 33.20 4.1M
2021-09-22 34.44 35.98 34.26 34.78 3.6M
2021-09-17 36.89 37.20 33.61 34.71 5.6M
2021-09-16 36.29 37.13 34.52 36.42 8.2M
2021-09-15 34.10 36.31 34.10 36.13 7.1M
2021-09-14 33.18 35.30 33.18 34.63 8.7M
2021-09-13 32.32 33.54 31.48 33.08 6.1M
2021-09-10 32.79 32.86 31.70 32.45 4.0M
2021-09-09 33.40 33.80 32.46 33.00 4.8M
2021-09-08 33.90 34.78 33.00 33.41 6.5M
2021-09-07 33.40 34.38 33.08 34.06 6.4M
2021-09-06 33.33 34.20 32.88 33.74 8.0M
2021-09-03 37.40 37.66 35.01 35.01 13.5M
2021-09-02 38.80 40.00 37.34 38.90 14.2M
2021-09-01 36.93 39.30 35.30 39.30 16.1M
2021-08-31 34.49 37.84 34.49 35.73 17.8M
2021-08-30 34.99 36.12 33.96 34.40 19.1M
2021-08-27 31.84 34.79 31.44 32.84 17.2M
2021-08-26 30.84 32.68 30.51 31.63 11.7M
2021-08-25 29.20 30.40 28.45 30.30 5.9M
2021-08-24 29.46 30.50 29.11 29.40 5.0M
2021-08-23 27.72 30.40 27.72 29.89 6.9M
2021-08-20 28.62 28.62 27.30 27.88 4.1M
2021-08-19 29.70 30.31 27.95 28.68 7.6M
2021-08-18 31.83 31.83 29.80 30.59 10.1M
2021-08-17 30.20 32.79 30.20 32.00 16.8M
2021-08-16 30.40 30.65 29.65 29.81 4.1M
2021-08-13 28.90 30.66 28.50 30.29 7.1M
2021-08-12 29.38 29.49 28.61 28.95 2.8M
2021-08-11 29.29 29.59 28.73 29.25 3.8M
2021-08-10 29.00 30.30 29.00 29.60 4.1M
2021-08-09 29.29 29.40 28.30 29.01 3.2M
2021-08-06 29.36 30.06 28.84 29.82 3.3M
2021-08-05 30.43 30.43 28.77 29.34 3.9M
2021-08-04 28.58 30.77 28.50 30.18 5.7M
2021-08-03 30.98 31.00 28.86 29.05 5.1M
2021-08-02 30.16 32.30 29.80 31.07 6.4M
2021-07-30 29.90 30.60 29.16 29.62 3.6M
2021-07-29 29.20 29.92 28.39 29.79 2.9M
2021-07-28 28.95 29.38 27.11 27.99 3.9M
2021-07-27 30.56 31.17 28.80 28.80 4.5M
2021-07-26 31.10 31.88 29.59 30.67 4.7M
2021-07-23 30.01 31.23 29.68 31.16 7.1M
2021-07-22 29.80 30.21 29.08 30.08 3.6M
2021-07-21 28.51 30.20 28.47 29.90 4.9M
2021-07-20 27.15 28.57 27.11 28.45 2.7M
2021-07-19 27.79 28.48 27.30 27.68 3.2M
2021-07-16 27.85 28.46 27.38 28.08 3.5M
2021-07-15 28.76 29.20 27.04 27.90 6.2M
2021-07-14 30.52 30.62 29.00 29.20 3.7M
2021-07-13 31.49 31.86 30.80 30.97 3.8M
2021-07-12 30.65 31.80 30.42 31.49 6.0M
2021-07-09 30.31 30.93 29.35 30.35 3.4M
2021-07-08 31.50 31.84 30.49 30.94 4.1M
2021-07-07 29.94 31.12 29.23 30.87 4.2M
2021-07-06 30.08 31.17 29.50 29.92 4.0M
2021-07-05 30.31 31.00 29.32 30.44 5.1M
2021-07-02 32.32 32.50 29.80 30.59 6.4M
2021-07-01 33.00 35.40 31.67 32.41 8.0M
2021-06-30 29.61 32.29 28.61 32.29 6.6M
2021-06-29 28.30 30.66 27.44 29.35 5.6M
2021-06-28 28.04 28.79 27.93 28.15 1.5M
2021-06-25 28.61 28.72 27.85 28.17 1.6M
2021-06-24 28.36 29.14 28.02 28.63 2.8M
2021-06-23 28.64 29.05 28.00 28.28 2.2M
2021-06-22 29.00 29.34 27.59 28.21 2.5M
2021-06-21 26.68 28.82 26.22 28.35 4.5M
2021-06-18 26.88 27.38 26.51 26.69 1.6M
2021-06-17 26.71 27.22 26.40 26.69 1.5M
2021-06-16 28.06 28.14 26.72 26.88 2.2M
2021-06-15 26.78 28.81 25.68 28.26 5.5M
2021-06-11 26.80 27.14 26.47 26.74 1.6M
2021-06-10 25.63 27.44 25.62 26.80 3.4M
2021-06-09 26.04 26.32 25.65 25.72 1.1M
2021-06-08 26.27 26.55 25.71 26.35 1.4M
2021-06-07 26.18 27.00 25.63 26.39 2.1M
2021-06-04 25.65 26.68 25.51 26.15 2.1M
2021-06-03 26.21 26.81 25.70 25.79 2.0M
2021-06-02 26.71 27.46 26.23 26.45 2.7M
2021-06-01 27.50 27.84 26.70 27.00 4.8M
2021-05-31 25.86 27.87 25.05 27.84 5.9M
2021-05-28 23.76 26.10 23.52 25.34 5.6M
2021-05-27 22.55 23.78 22.45 23.76 4.3M
2021-05-26 22.66 22.97 22.49 22.58 3.0M
2021-05-25 23.26 23.26 22.63 22.66 2.7M
2021-05-24 22.83 23.29 22.82 23.00 1.1M
2021-05-21 23.35 23.35 22.70 23.01 1.6M
2021-05-20 23.20 23.58 22.58 22.95 2.6M
2021-05-19 22.88 23.65 22.23 23.40 7.0M
2021-05-18 21.71 22.88 21.57 22.88 3.1M
2021-05-17 22.32 22.51 21.54 21.71 4.3M
2021-05-14 23.00 23.11 22.20 22.47 2.4M
2021-05-13 23.28 23.65 22.63 22.87 2.2M
2021-05-12 24.55 25.82 23.47 23.47 3.0M
2021-05-11 26.97 26.97 25.90 26.08 1.0M
2021-05-10 26.93 27.17 26.07 27.17 0.4M
2021-05-07 28.00 28.00 26.61 26.92 1.2M
2021-05-06 27.89 28.52 27.14 28.00 1.0M
2021-04-30 27.40 27.89 27.12 27.89 0.8M
2021-04-29 28.71 28.81 27.37 27.44 1.1M
2021-04-28 29.47 29.57 28.41 29.05 0.7M
2021-04-27 29.76 29.83 28.46 29.35 1.0M
2021-04-26 28.70 30.00 28.35 29.82 1.4M
2021-04-23 29.50 29.50 28.50 28.81 1.2M
2021-04-22 29.53 29.79 29.01 29.79 1.0M
2021-04-21 30.10 30.56 29.10 29.53 1.2M
2021-04-20 29.00 30.90 29.00 30.19 2.5M
2021-04-19 28.30 29.67 28.10 29.30 2.0M
2021-04-16 27.96 28.53 27.64 28.30 0.5M
2021-04-15 27.60 28.24 27.59 28.10 0.5M
2021-04-14 27.80 28.38 27.67 28.23 0.8M
2021-04-13 27.19 27.81 27.03 27.59 0.6M
2021-04-12 28.00 28.04 27.06 27.20 1.2M
2021-04-09 29.54 29.74 27.99 28.01 1.6M
2021-04-08 30.36 30.65 29.51 29.61 0.9M
2021-04-07 30.67 30.90 30.20 30.33 0.8M
2021-04-06 30.31 31.18 29.35 31.02 1.6M
2021-04-02 29.76 30.89 29.76 30.44 0.8M
2021-04-01 29.71 29.98 29.11 29.78 0.9M
2021-03-31 29.84 30.08 29.81 29.81 0.4M
2021-03-30 29.98 30.37 29.38 29.82 0.6M
2021-03-29 31.10 31.26 29.95 30.00 1.0M
2021-03-26 31.10 31.50 30.79 31.15 0.9M
2021-03-25 30.88 31.66 30.21 31.10 1.1M
2021-03-24 30.68 31.36 30.18 30.74 0.8M
2021-03-23 30.86 31.32 30.05 30.23 0.8M
2021-03-22 30.34 31.87 30.34 30.76 1.6M
2021-03-19 29.64 31.09 29.40 30.34 0.9M
2021-03-18 29.93 30.28 29.65 29.65 0.6M
2021-03-17 28.78 30.13 28.13 30.00 1.1M
2021-03-16 28.72 29.31 28.33 28.78 0.6M
2021-03-15 29.36 29.81 28.31 28.72 0.9M
2021-03-12 30.23 30.65 29.45 29.73 0.8M
2021-03-11 30.19 30.50 29.00 30.29 0.9M
2021-03-10 30.43 31.44 29.68 29.95 1.0M
2021-03-09 31.11 31.68 29.36 30.45 1.4M
2021-03-08 33.00 33.51 30.80 31.56 1.8M
2021-03-05 32.01 32.98 31.34 32.38 1.6M
2021-03-04 33.99 34.00 32.78 32.80 1.0M
2021-03-03 32.70 33.62 32.51 33.60 1.4M
2021-03-02 32.17 33.50 31.60 32.70 1.6M
2021-03-01 30.55 33.16 30.55 32.92 2.0M
2021-02-26 30.00 31.10 30.00 30.33 0.8M
2021-02-25 30.71 31.55 29.85 30.50 0.9M
2021-02-24 31.80 31.87 30.28 30.42 0.9M
2021-02-23 30.50 32.14 30.01 31.26 1.4M
2021-02-22 30.82 31.25 30.50 30.64 1.3M
2021-02-19 30.54 30.91 29.84 30.80 1.0M
2021-02-18 29.10 30.66 29.00 30.54 1.8M
2021-02-10 28.31 29.58 27.80 28.73 1.4M
2021-02-09 28.54 29.68 27.85 28.24 1.8M
2021-02-08 28.10 29.00 27.00 28.66 1.9M
2021-02-05 29.28 30.00 28.31 28.50 1.0M
2021-02-04 28.81 30.10 28.32 29.81 1.3M
2021-02-03 29.88 30.35 28.90 29.10 1.3M
2021-02-02 28.92 30.27 28.50 30.10 1.7M
2021-02-01 28.60 29.38 28.10 28.92 1.0M
2021-01-29 29.49 29.60 28.42 28.75 1.6M
2021-01-28 31.30 31.59 29.25 29.39 2.4M
2021-01-27 32.15 32.50 29.97 30.94 2.9M
2021-01-26 34.39 34.50 32.14 32.15 2.9M
2021-01-25 36.00 36.30 34.38 35.02 2.5M
2021-01-22 35.31 36.85 35.28 35.91 2.6M
2021-01-21 35.10 36.23 35.03 35.71 1.8M
2021-01-20 35.20 35.54 34.08 34.55 2.0M
2021-01-19 35.89 36.50 35.20 35.20 1.0M
2021-01-18 34.73 36.35 34.73 35.87 1.2M
2021-01-15 35.00 35.37 33.81 35.03 1.5M
2021-01-14 35.80 35.81 33.70 34.92 2.4M
2021-01-13 36.70 37.28 35.38 35.99 1.4M
2021-01-12 36.16 37.30 35.87 36.72 1.5M
2021-01-11 36.59 37.47 35.36 36.17 1.9M
2021-01-08 39.45 39.45 36.40 36.98 3.0M
2021-01-07 39.50 40.98 38.85 39.55 2.1M
2021-01-06 40.69 41.28 38.86 39.42 1.9M
2021-01-05 41.15 41.25 39.93 40.86 2.1M
2021-01-04 38.78 41.28 38.40 41.17 2.4M