当前位置: 爱股网 > 股票行情 > 赛伍技术(603212)股票行情

赛伍技术(603212)股票行情

赛伍技术(603212)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

赛伍技术(603212)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	13.56	13.95	0.09	0.65%	13.33	14.07	166489	22886.06	3.81%
2026-03-26	14.65	13.86	-0.74	-5.07%	13.81	14.70	239301	33936.77	5.47%
2026-03-25	14.48	14.60	0.12	0.83%	14.35	14.65	256506	37312.77	5.86%
2026-03-24	14.29	14.48	0.45	3.21%	13.79	14.59	299502	42606.18	6.85%
2026-03-23	13.85	14.03	0.03	0.21%	13.76	14.48	281146	39926.30	6.43%
2026-03-20	13.71	14.00	0.27	1.97%	13.60	14.66	227840	32069.59	5.21%
2026-03-19	13.88	13.73	-0.36	-2.56%	13.65	14.08	120969	16762.65	2.77%
2026-03-18	13.98	14.09	0.07	0.50%	13.80	14.26	115781	16181.51	2.65%
2026-03-17	14.30	14.02	-0.19	-1.34%	14.00	14.59	137634	19732.56	3.15%
2026-03-16	14.15	14.21	-0.05	-0.35%	14.11	14.36	102122	14525.55	2.33%
2026-03-13	14.27	14.26	-0.12	-0.83%	14.16	14.55	130106	18689.57	2.97%
2026-03-12	14.70	14.38	-0.28	-1.91%	14.20	14.72	172826	24874.61	3.95%
2026-03-11	14.68	14.66	0.02	0.14%	14.57	14.96	214253	31649.93	4.90%
2026-03-10	14.60	14.64	0.12	0.83%	14.45	14.72	160856	23471.92	3.68%
2026-03-09	13.86	14.52	0.08	0.55%	13.86	14.56	173163	24703.33	3.96%
2026-03-06	14.44	14.44	-0.20	-1.37%	14.24	14.66	165106	23886.81	3.77%
2026-03-05	14.41	14.64	0.52	3.68%	14.22	14.89	230570	33478.82	5.27%
2026-03-04	13.72	14.12	0.01	0.07%	13.72	14.40	176349	24951.38	4.03%
2026-03-03	14.98	14.11	-0.69	-4.66%	14.09	15.29	278515	40744.84	6.37%
2026-03-02	14.90	14.80	-0.61	-3.96%	14.73	15.29	229859	34376.53	5.25%
2026-02-27	15.25	15.41	0.06	0.39%	15.19	15.66	209266	32336.32	4.78%
2026-02-26	15.90	15.35	-0.47	-2.97%	15.27	15.90	272649	41945.16	6.23%
2026-02-25	16.29	15.82	-0.42	-2.59%	15.72	16.30	272463	43337.78	6.23%
2026-02-24	16.00	16.24	0.52	3.31%	15.82	16.40	285619	46153.20	6.53%
2026-02-13	16.66	15.72	-1.13	-6.71%	15.70	16.71	438326	70366.59	10.02%
2026-02-12	17.04	16.85	-0.33	-1.92%	16.50	17.25	447738	75399.20	10.23%
2026-02-11	17.50	17.18	-0.46	-2.61%	17.17	18.56	501557	88717.62	11.46%
2026-02-10	18.09	17.64	-0.45	-2.49%	17.64	18.45	568857	101951.04	13.00%
2026-02-09	17.50	18.09	1.12	6.60%	17.50	18.67	879005	160100.45	20.09%
2026-02-06	16.60	16.97	0.02	0.12%	16.36	17.43	508857	85958.74	11.63%
2026-02-05	17.30	16.95	-1.41	-7.68%	16.52	17.89	571552	98270.39	13.06%
2026-02-04	17.30	18.36	0.79	4.50%	17.25	18.99	799414	145414.19	18.27%
2026-02-03	16.60	17.57	0.97	5.84%	16.60	17.77	573281	98734.26	13.10%
2026-02-02	16.59	16.60	0.42	2.60%	16.25	17.19	487981	81594.45	11.15%
2026-01-30	17.01	16.18	-1.80	-10.01%	16.18	17.45	592166	97277.88	13.54%
2026-01-29	17.17	17.98	-0.03	-0.17%	17.15	18.50	792517	141292.20	18.12%
2026-01-28	17.15	18.01	0.54	3.09%	16.96	19.05	1110950	199680.89	25.39%
2026-01-27	15.60	17.47	1.59	10.01%	15.50	17.47	817089	134772.28	18.68%
2026-01-26	16.96	15.88	-0.36	-2.22%	15.75	17.28	936332	154664.53	21.40%
2026-01-23	15.02	16.24	1.48	10.03%	15.02	16.24	399795	63800.95	9.14%
2026-01-22	14.86	14.76	-0.19	-1.27%	14.53	15.25	308188	45842.27	7.04%
2026-01-21	14.50	14.95	0.31	2.12%	14.50	15.50	349379	52448.84	7.99%
2026-01-20	15.07	14.64	-0.33	-2.20%	14.50	15.62	386563	57754.71	8.84%
2026-01-19	15.13	14.97	-0.26	-1.71%	14.95	15.53	408038	61888.93	9.33%
2026-01-16	14.84	15.23	0.39	2.63%	14.69	15.44	532028	80237.18	12.16%
2026-01-15	14.36	14.84	0.53	3.70%	14.36	15.74	654060	98944.79	14.95%
2026-01-14	14.28	14.31	-0.05	-0.35%	14.13	14.94	388412	56321.39	8.88%
2026-01-13	15.10	14.36	-0.86	-5.65%	14.10	15.10	438404	63374.80	10.02%
2026-01-12	14.65	15.22	0.62	4.25%	14.64	15.27	565519	85396.87	12.93%
2026-01-09	14.95	14.60	-0.15	-1.02%	14.32	15.27	570873	84592.59	13.05%
2026-01-08	14.28	14.75	0.25	1.72%	14.20	14.77	367406	53605.71	8.40%
2026-01-07	14.21	14.50	0.11	0.76%	14.21	14.65	300741	43359.79	6.87%
2026-01-06	14.06	14.39	0.35	2.49%	14.06	14.96	325514	46906.13	7.44%
2026-01-05	14.46	14.04	-0.25	-1.75%	13.89	14.55	320514	45016.45	7.33%
2025-12-31	14.30	14.29	0.14	0.99%	13.97	14.75	354916	50983.54	8.11%
2025-12-30	14.45	14.15	-0.60	-4.07%	14.06	14.63	425398	60704.82	9.72%
2025-12-29	15.07	14.75	-0.57	-3.72%	14.64	15.28	561869	83519.72	12.84%
2025-12-26	14.85	15.32	0.32	2.13%	14.80	16.20	727434	112254.72	16.63%
2025-12-25	14.98	15.00	0.00	0.00%	14.68	15.30	533111	79793.23	12.19%
2025-12-24	13.92	15.00	1.00	7.14%	13.74	15.40	650421	96491.01	14.87%
2025-12-23	14.34	14.00	-0.34	-2.37%	13.82	14.35	300110	42070.81	6.86%
2025-12-22	14.46	14.34	-0.33	-2.25%	14.16	14.60	395110	56568.01	9.03%
2025-12-19	14.29	14.67	0.67	4.79%	14.10	14.99	584652	85563.62	13.36%
2025-12-18	13.86	14.00	0.07	0.50%	13.69	14.18	470041	65622.21	10.74%
2025-12-17	13.66	13.93	0.16	1.16%	13.40	14.30	757846	104575.97	17.32%
2025-12-16	12.78	13.77	1.25	9.98%	12.27	13.77	626693	83286.23	14.32%
2025-12-15	12.45	12.52	-0.03	-0.24%	12.42	12.83	150551	19004.79	3.44%
2025-12-12	12.90	12.55	-0.41	-3.16%	12.50	13.00	200616	25374.97	4.59%
2025-12-11	13.36	12.96	-0.41	-3.07%	12.91	13.38	190252	24874.20	4.35%
2025-12-10	13.60	13.37	-0.21	-1.55%	13.27	13.85	207292	27839.85	4.74%
2025-12-09	13.66	13.58	-0.21	-1.52%	13.50	13.86	306042	41621.43	7.00%
2025-12-08	12.88	13.79	0.83	6.40%	12.85	14.26	525453	72131.88	12.01%
2025-12-05	12.75	12.96	0.17	1.33%	12.70	13.27	184993	24038.73	4.23%
2025-12-04	13.10	12.79	-0.55	-4.12%	12.76	13.33	241255	31243.01	5.51%
2025-12-03	13.43	13.34	0.07	0.53%	13.22	13.76	270686	36309.64	6.19%
2025-12-02	13.25	13.27	-0.08	-0.60%	13.12	13.56	180284	23953.62	4.12%
2025-12-01	13.33	13.35	0.20	1.52%	13.15	13.43	266413	35451.05	6.09%
2025-11-28	13.29	13.15	-0.13	-0.98%	12.80	13.44	444996	58541.33	10.17%
2025-11-27	12.07	13.28	1.21	10.02%	12.07	13.28	362836	46569.77	8.29%
2025-11-26	12.30	12.07	-0.13	-1.07%	12.07	12.35	151028	18427.25	3.45%

上证大盘股票行情在线 K线走势图

赛伍技术(603212)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09