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
2022-12-30 32.03 32.50 31.09 31.70 10.8M
2022-12-29 32.55 33.00 31.77 31.86 11.5M
2022-12-28 32.40 32.99 31.66 32.06 16.8M
2022-12-27 30.50 32.80 30.50 32.40 26.5M
2022-12-26 27.52 30.29 27.15 30.29 21.7M
2022-12-23 27.52 28.19 26.96 27.54 13.2M
2022-12-22 29.08 29.20 27.93 28.04 12.7M
2022-12-21 29.60 29.81 28.70 29.00 11.0M
2022-12-20 29.09 30.10 29.01 29.52 12.8M
2022-12-19 29.62 30.46 29.20 29.52 13.8M
2022-12-16 31.80 32.15 29.08 29.38 35.7M
2022-12-15 32.10 33.07 31.55 32.31 18.9M
2022-12-14 32.45 32.48 30.95 32.26 23.7M
2022-12-13 34.10 34.99 31.14 32.00 31.0M
2022-12-12 35.20 35.50 34.07 34.48 22.3M
2022-12-09 35.60 36.00 34.22 35.71 42.5M
2022-12-08 33.62 36.98 33.40 36.16 54.3M
2022-12-07 33.42 35.66 32.92 33.62 28.4M
2022-12-06 33.30 34.74 32.78 33.80 27.2M
2022-12-05 33.70 33.88 31.57 31.92 22.3M
2022-12-02 33.10 34.78 33.10 34.04 20.1M
2022-12-01 32.99 34.00 32.00 33.11 20.9M
2022-11-30 32.47 32.99 30.99 32.60 16.2M
2022-11-29 32.00 33.60 31.88 32.53 21.0M
2022-11-28 31.14 32.94 30.90 32.52 20.7M
2022-11-25 33.46 33.48 31.80 31.86 22.6M
2022-11-24 33.50 34.25 33.06 33.68 19.5M
2022-11-23 34.13 34.78 31.90 34.10 30.8M
2022-11-22 35.10 35.50 33.33 34.10 29.3M
2022-11-21 34.70 36.60 32.89 35.79 42.6M
2022-11-18 32.55 36.16 32.20 33.67 46.6M
2022-11-17 32.33 33.94 32.12 32.98 30.1M
2022-11-16 33.30 34.37 31.80 32.87 36.1M
2022-11-15 31.00 33.72 30.82 33.72 71.9M
2022-11-14 31.80 33.11 30.09 30.65 54.1M
2022-11-11 33.00 33.20 28.98 30.10 41.4M
2022-11-10 31.62 33.00 31.16 31.34 29.6M
2022-11-09 31.00 32.58 30.50 31.15 27.4M
2022-11-08 31.33 31.80 29.40 31.20 35.4M
2022-11-07 29.70 31.26 29.28 31.26 48.8M
2022-11-04 28.42 28.42 28.00 28.42 17.5M
2022-11-03 24.39 25.84 24.30 25.84 32.0M
2022-11-02 22.48 24.20 21.75 23.49 16.4M
2022-11-01 20.88 22.35 20.49 22.19 11.5M
2022-10-31 20.42 21.04 20.13 20.93 9.9M
2022-10-28 22.13 22.35 21.10 21.18 5.7M
2022-10-27 22.55 23.50 22.06 22.13 7.3M
2022-10-26 22.23 22.65 21.89 22.45 6.0M
2022-10-25 22.50 22.75 21.72 22.23 9.2M
2022-10-24 23.41 23.41 22.10 22.68 8.2M
2022-10-21 23.09 23.80 22.70 23.40 8.2M
2022-10-20 22.99 23.00 22.17 22.58 6.8M
2022-10-19 22.39 23.40 22.35 23.16 9.8M
2022-10-18 22.40 22.75 22.20 22.40 5.5M
2022-10-17 21.45 22.90 21.44 22.41 8.7M
2022-10-14 21.10 21.93 20.85 21.63 5.7M
2022-10-13 20.56 21.30 20.46 20.97 5.4M
2022-10-12 19.85 20.75 19.46 20.71 4.7M
2022-10-11 19.65 20.18 19.35 19.89 4.5M
2022-10-10 19.83 20.02 19.32 19.49 4.7M
2022-09-30 20.39 20.49 19.70 19.80 4.0M
2022-09-29 20.80 20.87 20.10 20.40 3.7M
2022-09-28 21.16 21.37 20.36 20.40 4.1M
2022-09-27 20.90 21.37 20.69 21.16 5.3M
2022-09-26 20.69 21.34 20.15 20.87 4.2M
2022-09-23 21.27 21.65 20.50 20.75 4.6M
2022-09-22 21.20 21.88 21.02 21.25 5.4M
2022-09-21 21.29 21.60 20.90 21.25 3.9M
2022-09-20 20.88 21.57 20.60 21.36 5.4M
2022-09-19 21.00 21.35 18.94 20.56 5.3M
2022-09-16 21.41 21.86 20.98 21.04 5.5M
2022-09-15 23.27 23.44 21.25 21.66 9.4M
2022-09-14 23.35 23.70 23.08 23.20 4.2M
2022-09-13 23.85 24.13 23.35 23.74 5.0M
2022-09-09 24.33 24.61 23.47 23.76 6.3M
2022-09-08 24.60 25.42 24.22 24.34 7.5M
2022-09-07 23.86 24.90 23.75 24.67 8.2M
2022-09-06 23.12 24.15 22.73 24.09 9.3M
2022-09-05 22.80 23.68 22.80 23.12 7.5M
2022-09-02 22.85 23.08 22.42 22.75 5.9M
2022-09-01 22.99 23.11 22.51 22.68 6.7M
2022-08-31 24.22 24.49 22.60 22.80 10.6M
2022-08-30 24.75 25.28 24.20 24.34 6.4M
2022-08-29 24.05 25.37 23.81 24.81 8.8M
2022-08-26 25.20 25.75 24.40 24.45 8.9M
2022-08-25 25.96 26.28 24.90 25.20 10.2M
2022-08-24 27.30 27.60 25.70 25.96 14.2M
2022-08-23 27.35 28.00 27.02 27.26 16.2M
2022-08-22 27.30 27.86 26.42 27.00 14.4M
2022-08-19 28.43 28.75 27.42 27.56 15.6M
2022-08-18 29.61 29.67 28.33 28.63 25.2M
2022-08-17 26.80 29.61 26.75 29.61 23.0M
2022-08-16 26.70 27.27 26.60 26.92 10.6M
2022-08-15 25.87 26.83 25.87 26.60 9.4M
2022-08-12 26.67 26.96 25.95 26.02 9.0M
2022-08-11 26.43 27.13 26.21 26.79 15.1M
2022-08-10 25.62 26.51 25.03 26.44 14.1M
2022-08-09 24.72 26.20 24.51 25.61 15.4M
2022-08-08 23.70 24.64 23.12 24.50 8.3M
2022-08-05 23.57 24.30 23.41 24.12 5.9M
2022-08-04 23.38 23.89 23.03 23.49 6.1M
2022-08-03 24.15 24.60 23.00 23.13 9.0M
2022-08-02 24.75 24.93 24.08 24.14 9.3M
2022-08-01 24.93 25.20 24.10 25.11 10.0M
2022-07-29 25.00 25.56 24.90 24.95 10.8M
2022-07-28 24.83 25.42 24.55 24.81 10.7M
2022-07-27 23.60 25.10 23.60 24.71 15.8M
2022-07-26 22.24 23.67 21.71 23.52 13.9M
2022-07-25 24.75 25.00 22.68 22.68 14.7M
2022-07-22 24.43 25.59 24.43 25.20 15.4M
2022-07-21 24.90 25.39 24.22 24.53 9.8M
2022-07-20 24.33 24.74 24.08 24.58 7.2M
2022-07-19 24.46 24.76 23.91 24.29 8.2M
2022-07-18 24.49 25.08 24.20 24.35 10.0M
2022-07-15 25.10 25.70 24.83 25.10 9.4M
2022-07-14 24.47 25.59 24.45 25.34 10.9M
2022-07-13 23.90 24.48 23.52 24.32 7.2M
2022-07-12 23.93 24.37 23.69 23.78 5.3M
2022-07-11 24.01 24.50 23.55 23.94 5.4M
2022-07-08 25.20 25.69 24.38 24.41 7.2M
2022-07-07 24.39 25.19 24.00 25.00 8.1M
2022-07-06 24.80 25.31 24.13 24.42 6.3M
2022-07-05 25.15 25.58 24.37 24.73 9.1M
2022-07-04 24.07 25.39 23.81 25.06 11.5M
2022-07-01 26.63 27.33 25.07 25.09 12.4M
2022-06-30 26.58 26.97 25.92 26.61 9.0M
2022-06-29 28.42 28.44 26.35 26.36 12.5M
2022-06-28 28.80 28.90 27.82 28.42 14.7M
2022-06-27 28.82 30.00 28.38 28.93 14.5M
2022-06-24 27.99 29.80 27.99 29.18 16.4M
2022-06-23 26.12 27.18 25.66 27.10 6.9M
2022-06-22 26.50 27.36 26.21 26.33 5.5M
2022-06-21 27.50 27.52 26.20 26.50 6.1M
2022-06-20 27.01 27.66 26.60 27.35 10.4M
2022-06-17 25.74 26.79 25.57 26.68 7.3M
2022-06-16 25.25 26.20 25.19 26.00 5.7M
2022-06-15 26.27 26.52 25.43 25.45 5.1M
2022-06-14 26.00 26.54 24.76 26.46 7.8M
2022-06-13 26.70 27.29 25.75 26.17 5.5M
2022-06-10 24.80 26.72 24.80 26.71 7.5M
2022-06-09 25.80 25.95 24.98 25.33 5.4M
2022-06-08 26.30 26.40 25.41 25.79 6.8M
2022-06-07 27.36 27.88 25.80 26.14 11.5M
2022-06-06 24.51 26.96 24.50 26.96 11.5M
2022-06-02 23.82 24.65 23.69 24.51 3.8M
2022-06-01 24.48 24.48 23.72 24.02 4.6M
2022-05-31 23.90 24.52 23.79 24.45 7.2M
2022-05-30 23.00 23.86 22.00 23.85 8.0M
2022-05-27 23.60 24.10 22.80 22.93 4.0M
2022-05-26 23.27 23.95 22.60 23.36 5.2M
2022-05-25 23.12 23.88 22.77 23.25 5.1M
2022-05-24 24.65 24.87 23.17 23.30 8.2M
2022-05-23 24.23 25.20 24.01 24.80 7.3M
2022-05-20 23.82 25.28 23.78 24.41 9.1M
2022-05-19 23.39 24.99 23.08 23.82 12.9M
2022-05-18 22.85 24.00 22.30 23.76 8.5M
2022-05-17 22.07 22.85 21.90 22.77 5.9M
2022-05-16 22.59 23.08 21.86 22.19 6.5M
2022-05-13 23.10 23.28 22.48 22.59 5.5M
2022-05-12 23.03 23.45 22.30 23.27 7.8M
2022-05-11 22.01 24.34 21.68 23.36 14.9M
2022-05-10 20.50 22.65 20.35 22.15 10.9M
2022-05-09 20.42 21.55 20.30 20.94 7.9M
2022-05-06 20.70 21.08 20.24 20.62 7.6M
2022-05-05 19.95 21.98 19.80 21.38 12.9M
2022-04-29 18.87 20.56 18.57 20.00 10.7M
2022-04-28 18.80 19.40 18.40 18.76 10.0M
2022-04-27 17.00 19.48 16.78 19.23 13.6M
2022-04-26 17.98 18.30 16.75 17.71 13.1M
2022-04-25 19.55 19.68 18.61 18.61 6.8M
2022-04-22 19.90 21.00 19.44 20.68 20.7M
2022-04-21 18.80 19.35 18.50 19.35 3.8M
2022-04-20 17.98 17.98 17.42 17.59 1.8M
2022-04-19 17.87 18.26 17.73 17.91 2.8M
2022-04-18 17.07 18.05 16.81 17.93 4.2M
2022-04-15 17.20 17.33 16.84 17.10 2.1M
2022-04-14 17.44 17.44 17.05 17.29 1.8M
2022-04-13 17.48 17.48 17.10 17.10 1.7M
2022-04-12 17.35 17.69 17.02 17.60 2.4M
2022-04-11 18.60 18.80 17.41 17.45 4.1M
2022-04-08 18.50 18.62 17.90 18.18 3.3M
2022-04-07 18.60 18.61 18.32 18.53 2.5M
2022-04-06 18.40 18.67 18.13 18.64 2.9M
2022-04-01 18.43 18.57 18.11 18.38 2.7M
2022-03-31 19.03 19.03 18.30 18.51 3.6M
2022-03-30 18.25 19.07 18.03 19.03 4.9M
2022-03-29 18.57 18.85 17.86 17.92 4.0M
2022-03-28 18.80 18.80 18.10 18.53 3.2M
2022-03-25 19.36 19.50 18.70 18.90 4.0M
2022-03-24 19.73 19.74 18.96 19.23 4.7M
2022-03-23 19.70 20.20 19.60 19.77 3.5M
2022-03-22 20.10 20.25 19.53 19.68 4.5M
2022-03-21 20.55 20.65 19.75 20.21 6.6M
2022-03-18 20.79 20.94 20.33 20.53 4.1M
2022-03-17 20.69 21.66 20.60 20.96 4.3M
2022-03-16 20.21 20.35 19.08 20.35 3.1M
2022-03-15 20.90 20.97 19.72 19.84 4.4M
2022-03-14 21.65 21.68 20.75 20.85 4.3M
2022-03-11 22.00 22.40 21.20 21.81 4.9M
2022-03-10 22.41 22.90 22.03 22.48 8.2M
2022-03-09 22.53 22.78 20.52 22.08 6.9M
2022-03-08 24.21 24.39 22.01 22.50 5.7M
2022-03-07 25.35 25.60 24.17 24.20 3.1M
2022-03-04 25.98 26.38 25.40 25.64 2.2M
2022-03-03 27.00 27.15 26.00 26.07 3.0M
2022-03-02 26.80 27.00 26.36 26.91 2.3M
2022-03-01 26.70 27.38 26.70 27.02 4.7M
2022-02-28 25.83 26.82 25.30 26.68 4.9M
2022-02-25 25.19 26.12 25.19 25.80 3.1M
2022-02-24 25.68 26.42 24.75 25.08 4.2M
2022-02-23 25.08 25.83 25.08 25.78 3.4M
2022-02-22 25.31 25.72 24.66 25.01 2.2M
2022-02-21 25.57 25.82 25.15 25.33 1.6M
2022-02-18 26.19 26.19 25.31 25.69 2.5M
2022-02-17 25.20 26.79 25.00 26.19 5.7M
2022-02-16 25.00 25.30 24.93 25.20 1.3M
2022-02-15 24.78 25.08 24.48 25.00 1.4M
2022-02-14 24.50 25.18 23.76 24.80 1.5M
2022-02-11 25.80 25.80 24.60 24.71 1.5M
2022-02-10 26.12 26.45 25.21 25.50 2.0M
2022-02-09 26.12 26.42 25.80 26.29 2.4M
2022-02-08 26.44 26.50 25.55 26.02 1.2M
2022-02-07 26.15 26.48 26.15 26.43 0.9M
2022-01-28 25.51 26.19 25.20 25.89 1.5M
2022-01-27 26.70 26.72 25.39 25.50 1.2M
2022-01-26 26.30 26.62 25.95 26.43 1.0M
2022-01-25 26.98 27.29 26.14 26.37 1.3M
2022-01-24 26.66 27.45 26.21 27.00 1.6M
2022-01-21 27.39 27.85 26.53 26.72 2.2M
2022-01-20 27.90 28.06 26.91 27.40 2.3M
2022-01-19 28.43 28.80 27.80 27.89 1.6M
2022-01-18 28.35 29.08 28.12 28.58 2.6M
2022-01-17 27.98 28.35 27.96 28.29 1.7M
2022-01-14 27.90 28.35 27.48 27.95 1.5M
2022-01-13 28.73 28.80 27.90 27.92 1.7M
2022-01-12 28.09 28.69 28.09 28.62 1.4M
2022-01-11 28.80 29.08 28.00 28.09 2.1M
2022-01-10 29.60 29.80 28.54 28.69 3.2M
2022-01-07 29.98 30.23 29.71 29.80 1.3M
2022-01-06 30.03 30.33 29.41 29.99 1.7M
2022-01-05 30.63 30.97 29.96 30.13 2.0M
2022-01-04 31.52 31.52 30.70 30.90 2.1M