赛力斯

601127
🏛️ 中国 →
159.19
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 152.12 158.52 151.62 157.31 12,053.7K
09:35 157.31 161.83 156.94 161.46 8,738.5K
09:40 161.50 163.31 160.80 163.00 7,263.2K
09:45 162.90 163.52 162.40 163.52 10,067.1K
09:50 163.52 163.52 162.68 163.49 8,020.3K
09:55 163.49 163.52 162.45 163.52 6,664.6K
10:00 163.52 163.52 163.41 163.52 2,822.2K
10:05 163.52 163.52 163.52 163.52 337.2K
10:10 163.52 163.52 163.52 163.52 460.3K
10:15 163.52 163.52 163.52 163.52 401.9K
10:20 163.52 163.52 163.52 163.52 262.8K
10:25 163.52 163.52 163.52 163.52 148.0K
10:30 163.52 163.52 163.52 163.52 231.9K
10:35 163.52 163.52 161.65 162.30 4,176.0K
10:40 162.40 162.50 160.98 160.98 3,589.1K
10:45 160.98 161.76 159.82 160.05 3,399.9K
10:50 160.00 161.70 160.00 160.88 1,503.7K
10:55 160.87 162.10 160.87 161.32 1,070.4K
11:00 161.32 162.20 160.97 161.30 862.3K
11:05 161.32 161.74 160.65 160.65 819.3K
11:10 160.59 160.67 160.02 160.14 1,061.0K
11:15 160.09 160.57 159.99 160.20 1,097.3K
11:20 160.16 160.67 160.06 160.62 763.4K
11:25 160.64 161.32 160.60 161.08 1,209.1K
13:00 161.10 161.31 160.01 160.01 1,521.3K
13:05 160.00 160.10 159.44 160.01 1,049.4K
13:10 160.01 160.08 159.66 159.89 669.8K
13:15 159.89 160.40 159.88 160.29 670.1K
13:20 160.27 160.45 160.00 160.13 549.2K
13:25 160.12 160.27 159.68 159.84 641.1K
13:30 159.84 159.89 159.14 159.73 947.4K
13:35 159.71 159.71 158.89 158.89 834.9K
13:40 158.89 159.30 158.86 159.23 815.1K
13:45 159.26 159.54 159.02 159.05 609.1K
13:50 159.05 159.05 158.25 158.50 894.9K
13:55 158.55 158.61 157.98 157.98 1,000.7K
14:00 157.98 158.70 157.93 158.49 963.9K
14:05 158.48 158.99 158.21 158.60 734.8K
14:10 158.60 158.78 157.72 157.72 653.5K
14:15 157.72 157.94 157.48 157.48 923.5K
14:20 157.48 157.78 157.10 157.22 996.0K
14:25 157.21 158.16 157.20 158.16 841.5K
14:30 158.15 158.16 157.30 157.50 838.5K
14:35 157.58 157.80 157.25 157.40 742.3K
14:40 157.40 157.87 157.30 157.83 888.9K
14:45 157.85 157.98 157.19 157.19 1,318.0K
14:50 157.20 157.86 157.20 157.48 1,696.7K
14:55 157.46 157.46 157.22 157.23 880.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 158.00 159.90 154.49 159.19 56.8M
2025-09-26 152.00 163.52 151.62 157.22 99.7M
2025-09-25 140.00 150.00 139.50 148.65 62.4M
2025-09-24 139.00 144.99 138.01 143.35 35.1M
2025-09-23 144.32 144.32 139.52 142.00 27.5M
2025-09-22 143.90 145.00 140.71 144.70 31.6M
2025-09-19 143.10 144.78 141.41 143.60 26.4M
2025-09-18 141.06 147.76 140.63 143.10 51.7M
2025-09-17 140.20 141.80 139.31 141.08 24.2M
2025-09-16 143.00 143.00 140.03 140.79 24.0M
2025-09-15 140.00 144.87 140.00 142.50 44.3M
2025-09-12 139.40 140.20 138.07 138.30 22.0M
2025-09-11 138.00 139.39 136.54 139.39 29.0M
2025-09-10 140.00 141.21 138.03 138.57 22.4M
2025-09-09 143.00 144.00 139.50 139.98 30.0M
2025-09-08 146.30 149.94 141.36 143.15 43.6M
2025-09-05 149.00 149.69 138.50 146.50 73.2M
2025-09-04 147.35 151.98 145.67 148.30 47.7M
2025-09-03 149.58 153.00 146.74 147.66 49.8M
2025-09-02 143.00 150.88 142.65 146.94 58.7M
2025-09-01 138.90 145.30 138.88 143.89 54.6M
2025-08-29 131.36 138.84 130.74 136.91 62.2M
2025-08-28 131.01 131.94 128.64 131.38 30.1M
2025-08-27 135.02 137.50 131.65 131.82 40.7M
2025-08-26 135.87 136.48 133.88 134.57 29.8M
2025-08-25 134.34 136.99 133.00 135.87 42.6M
2025-08-22 132.30 134.60 132.30 133.96 30.7M
2025-08-21 132.00 135.50 131.50 132.00 30.0M
2025-08-20 130.50 132.07 129.38 131.80 27.9M
2025-08-19 128.41 133.33 128.41 131.47 42.2M
2025-08-18 128.55 130.00 127.47 128.88 25.8M
2025-08-15 127.50 129.50 127.26 128.60 18.4M
2025-08-14 129.01 129.78 127.86 128.00 14.2M
2025-08-13 128.70 129.50 128.30 128.92 17.0M
2025-08-12 128.80 131.22 128.80 129.89 23.0M
2025-08-11 126.67 128.60 126.66 128.15 13.1M
2025-08-08 127.70 127.70 126.62 126.70 12.4M
2025-08-07 128.56 128.60 127.70 127.87 10.5M
2025-08-06 127.80 129.50 127.18 128.70 12.4M
2025-08-05 127.68 128.88 127.20 127.76 11.2M
2025-08-04 128.00 128.00 127.16 127.66 9.8M
2025-08-01 126.82 129.05 126.26 128.45 14.2M
2025-07-31 128.32 128.56 126.75 126.91 18.2M
2025-07-30 129.01 129.78 128.37 128.76 13.7M
2025-07-29 130.99 130.99 129.10 129.32 15.2M
2025-07-28 129.70 131.44 129.16 130.41 17.2M
2025-07-25 129.43 129.88 129.02 129.16 13.5M
2025-07-24 129.44 129.95 129.00 129.42 16.3M
2025-07-23 129.01 130.50 128.80 129.88 14.4M
2025-07-22 129.30 129.50 128.67 129.27 14.0M
2025-07-21 130.18 130.32 129.34 129.55 14.4M
2025-07-18 130.45 130.80 129.82 130.20 12.8M
2025-07-17 128.70 130.45 127.68 130.40 24.4M
2025-07-16 130.95 130.95 129.00 129.08 20.5M
2025-07-15 130.04 130.70 129.68 130.12 15.4M
2025-07-14 132.09 132.28 129.00 130.03 26.0M
2025-07-11 133.40 134.01 130.80 131.99 51.1M
2025-07-10 139.22 139.85 137.75 138.44 15.5M
2025-07-09 139.23 140.73 138.39 139.63 16.0M
2025-07-08 136.51 141.39 135.88 139.68 25.6M
2025-07-07 135.20 137.50 135.17 136.51 17.3M
2025-07-04 135.50 136.90 133.82 135.08 16.7M
2025-07-03 134.93 136.79 134.00 135.59 14.3M
2025-07-02 136.51 137.49 134.00 134.40 14.2M
2025-07-01 134.60 138.00 134.60 136.51 19.5M
2025-06-30 132.60 135.36 132.60 134.32 14.5M
2025-06-27 134.30 134.88 132.26 132.73 16.8M
2025-06-26 134.88 135.69 133.39 135.30 17.0M
2025-06-25 133.33 137.21 132.97 135.22 21.6M
2025-06-24 133.75 134.70 132.69 132.89 18.9M
2025-06-23 130.77 132.50 129.62 132.34 11.0M
2025-06-20 131.29 131.99 130.80 131.27 9.8M
2025-06-19 130.98 134.50 130.30 131.16 17.1M
2025-06-18 129.80 131.33 129.06 130.75 11.3M
2025-06-17 131.60 132.37 129.66 129.86 12.7M
2025-06-16 130.16 131.50 129.75 131.11 11.9M
2025-06-13 133.80 133.80 130.76 130.77 21.9M
2025-06-12 133.50 135.50 131.42 134.64 24.0M
2025-06-11 133.19 135.40 133.19 133.58 18.7M
2025-06-10 134.10 136.38 132.35 133.11 20.5M
2025-06-09 133.65 135.10 132.80 134.10 15.5M
2025-06-06 134.00 134.30 131.72 133.16 13.6M
2025-06-05 134.70 134.80 133.29 134.08 11.4M
2025-06-04 134.66 135.10 133.56 133.97 12.2M
2025-06-03 136.00 137.55 134.15 134.60 17.9M
2025-05-30 135.10 138.66 134.55 136.02 23.0M
2025-05-29 133.68 138.15 133.68 135.08 25.3M
2025-05-28 138.50 138.98 133.92 134.05 23.4M
2025-05-27 139.66 141.39 137.73 138.21 20.0M
2025-05-26 144.00 144.98 138.00 139.70 49.1M
2025-05-23 132.88 145.87 132.88 145.87 75.1M
2025-05-22 133.01 134.91 132.50 132.61 22.4M
2025-05-21 130.30 134.50 130.11 133.50 33.3M
2025-05-20 129.40 131.00 129.38 130.50 17.5M
2025-05-19 129.40 129.50 127.50 129.40 12.0M
2025-05-16 128.48 130.25 128.10 129.80 13.8M
2025-05-15 129.36 131.13 128.03 128.50 13.8M
2025-05-14 127.45 132.00 126.51 130.17 24.4M
2025-05-13 129.09 129.09 127.35 127.45 10.7M
2025-05-12 128.90 129.09 127.67 129.09 13.2M
2025-05-09 128.97 129.26 127.53 128.36 10.2M
2025-05-08 129.32 130.13 128.60 128.68 13.1M
2025-05-07 131.98 132.00 129.04 130.00 15.8M
2025-05-06 130.77 131.28 129.31 130.03 15.6M
2025-04-30 128.40 131.00 127.71 130.28 23.2M
2025-04-29 127.25 127.87 125.80 126.79 12.6M
2025-04-28 128.57 128.66 127.25 127.25 11.8M
2025-04-25 129.00 129.80 128.20 128.99 10.5M
2025-04-24 128.60 132.00 128.60 128.86 14.5M
2025-04-23 131.30 131.69 128.50 129.39 15.8M
2025-04-22 130.00 131.22 129.78 129.80 10.8M
2025-04-21 131.66 132.40 130.09 130.60 12.8M
2025-04-18 128.66 130.79 128.00 130.61 13.7M
2025-04-17 133.00 133.84 128.78 130.76 32.6M
2025-04-16 137.30 137.85 134.00 136.00 29.7M
2025-04-15 134.96 135.18 132.51 134.40 23.4M
2025-04-14 131.91 135.56 130.53 134.96 42.6M
2025-04-11 126.50 127.75 126.01 127.23 17.0M
2025-04-10 127.40 127.70 125.49 126.50 25.1M
2025-04-09 119.00 125.00 116.63 125.00 34.9M
2025-04-08 114.50 122.80 114.50 121.80 39.3M
2025-04-07 119.33 121.25 112.14 113.80 46.3M
2025-04-03 124.31 125.80 124.10 124.60 11.4M
2025-04-02 125.81 126.50 124.56 125.31 12.1M
2025-04-01 126.88 128.22 124.30 125.82 16.9M
2025-03-31 127.07 127.70 124.70 125.89 15.1M
2025-03-28 127.00 128.33 126.03 127.08 16.9M
2025-03-27 123.50 128.23 122.65 126.90 26.4M
2025-03-26 121.62 124.20 121.61 123.70 13.3M
2025-03-25 124.47 124.66 122.25 122.40 13.9M
2025-03-24 123.83 125.21 122.67 124.46 15.1M
2025-03-21 128.40 130.25 124.00 124.38 28.3M
2025-03-20 127.32 130.00 126.48 127.93 18.1M
2025-03-19 127.80 128.73 126.02 127.32 14.6M
2025-03-18 128.00 128.86 126.84 128.16 14.7M
2025-03-17 130.56 130.90 127.60 127.87 16.4M
2025-03-14 126.34 130.35 126.34 129.42 28.1M
2025-03-13 128.67 128.67 125.01 126.34 23.6M
2025-03-12 132.10 132.77 128.60 128.80 20.9M
2025-03-11 130.48 131.74 128.86 130.86 22.4M
2025-03-10 137.72 137.75 131.28 132.85 31.5M
2025-03-07 136.21 137.98 133.20 134.54 41.4M
2025-03-06 127.70 136.00 127.70 134.87 65.1M
2025-03-05 123.88 127.99 123.50 126.60 31.7M
2025-03-04 122.51 123.50 120.66 122.90 14.8M
2025-03-03 122.72 124.46 121.52 122.50 19.0M
2025-02-28 125.60 125.67 121.50 121.51 28.8M
2025-02-27 126.06 130.30 125.73 126.88 30.6M
2025-02-26 127.00 127.97 125.42 126.06 31.4M
2025-02-25 122.60 129.00 121.80 127.98 49.6M
2025-02-24 121.61 126.20 121.21 123.71 28.3M
2025-02-21 122.43 123.47 120.50 122.62 31.1M
2025-02-20 121.50 123.90 120.85 122.96 38.3M
2025-02-19 118.39 120.68 117.01 119.49 30.7M
2025-02-18 121.09 121.24 118.11 119.02 32.1M
2025-02-17 120.86 122.30 119.42 121.08 29.6M
2025-02-14 119.90 123.50 119.23 122.17 30.9M
2025-02-13 123.60 124.23 120.00 120.03 39.1M
2025-02-12 121.00 124.56 120.10 123.66 39.8M
2025-02-11 130.89 132.50 125.00 125.20 53.4M
2025-02-10 132.05 134.59 131.25 132.77 29.0M
2025-02-07 130.70 134.00 129.82 132.64 36.7M
2025-02-06 126.65 131.29 125.09 130.99 34.9M
2025-02-05 128.40 128.49 126.00 127.50 29.3M
2025-01-27 133.00 135.44 131.01 132.79 22.6M
2025-01-24 130.20 132.98 130.11 132.80 21.2M
2025-01-23 133.05 134.98 131.47 131.70 24.4M
2025-01-22 135.00 135.88 131.01 131.90 48.6M
2025-01-21 137.01 139.49 135.42 138.91 29.3M
2025-01-20 137.00 138.52 136.00 136.66 23.7M
2025-01-17 134.52 136.13 133.31 135.07 20.3M
2025-01-16 137.89 139.68 134.67 135.39 29.8M
2025-01-15 138.00 139.82 136.16 137.80 31.1M
2025-01-14 131.21 139.00 130.70 138.71 49.1M
2025-01-13 130.74 135.00 130.01 132.00 34.2M
2025-01-10 128.14 132.32 127.83 128.17 28.4M
2025-01-09 126.57 129.87 126.55 128.96 21.1M
2025-01-08 128.44 128.80 124.28 127.78 25.4M
2025-01-07 124.28 129.48 123.21 129.26 30.2M
2025-01-06 125.13 126.95 121.26 124.00 25.9M
2025-01-03 128.88 129.16 124.85 124.98 27.2M
2025-01-02 131.66 131.95 127.77 128.54 31.2M