赛伍技术（603212）历史行情

以下为赛伍技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-19	10.370	10.410	10.620	10.210	-0.030	-0.287%	4.85万	0.00亿	0.000%
2026-10-16	10.520	10.440	10.670	10.340	0.100	0.967%	5.95万	0.00亿	0.000%
2026-10-15	10.500	10.340	10.610	10.220	-0.450	-4.171%	7.99万	0.00亿	0.000%
2026-10-14	11.040	10.790	11.190	10.770	-0.270	-2.441%	5.42万	0.00亿	0.000%
2026-10-13	11.070	11.060	11.120	10.470	-0.100	-0.896%	10.61万	0.00亿	0.000%
2026-10-12	11.260	11.160	11.310	10.900	-0.140	-1.239%	9.25万	0.00亿	0.000%
2026-10-09	11.360	11.300	11.380	10.750	0.000	0.000%	9.91万	0.00亿	0.000%
2026-10-08	11.460	11.300	11.590	11.220	-0.160	-1.396%	7.54万	0.00亿	0.000%
2026-10-07	11.800	11.460	11.820	11.450	-0.200	-1.715%	576.55万	0.67亿	1.318%
2026-10-06	11.800	11.460	11.820	11.450	-0.200	-1.715%	576.55万	0.67亿	1.318%
2026-10-05	11.800	11.460	11.820	11.450	-0.200	-1.715%	576.55万	0.67亿	1.318%
2026-10-02	11.800	11.460	11.820	11.450	-0.200	-1.715%	576.55万	0.67亿	1.318%
2026-10-01	11.800	11.460	11.820	11.450	-0.200	-1.715%	576.55万	0.67亿	1.318%
2026-09-30	11.800	11.460	11.820	11.450	-0.200	-1.715%	5.77万	0.00亿	0.000%
2026-09-29	11.660	11.660	11.820	11.470	0.000	0.000%	9.07万	0.00亿	0.000%
2026-09-28	11.590	11.660	12.120	11.140	0.080	0.691%	16.70万	0.00亿	0.000%
2026-09-27	11.790	11.580	11.840	11.550	-0.270	-2.278%	638.82万	0.75亿	1.460%
2026-09-24	11.790	11.580	11.840	11.550	-0.270	-2.278%	6.39万	0.00亿	0.000%
2026-09-23	11.890	11.850	12.090	11.820	-0.090	-0.754%	7.60万	0.00亿	0.000%
2026-09-22	12.300	11.940	12.300	11.860	-0.230	-1.890%	10.90万	0.00亿	0.000%
2026-09-21	11.940	12.170	12.320	11.820	0.350	2.961%	13.65万	0.00亿	0.000%
2026-09-18	11.360	11.820	11.830	11.360	0.500	4.417%	10.08万	0.00亿	0.000%
2026-09-17	11.600	11.320	11.600	11.220	-0.190	-1.651%	5.24万	0.00亿	0.000%
2026-09-16	11.300	11.510	11.550	11.190	0.210	1.858%	6.10万	0.00亿	0.000%
2026-09-15	11.340	11.300	11.580	11.280	-0.160	-1.396%	5.19万	0.00亿	0.000%
2026-09-14	11.400	11.460	11.600	11.260	0.050	0.438%	6.18万	0.00亿	0.000%
2026-09-11	11.730	11.410	11.730	11.180	-0.400	-3.387%	9.39万	0.00亿	0.000%
2026-09-10	11.520	11.810	11.890	11.470	0.160	1.373%	7.55万	0.00亿	0.000%
2026-09-09	11.700	11.650	11.990	11.610	-0.050	-0.427%	8.14万	0.00亿	0.000%
2026-09-08	11.160	11.700	11.850	11.120	0.540	4.839%	14.26万	0.00亿	0.000%
2026-09-07	11.150	11.160	11.270	11.100	0.010	0.090%	5.66万	0.00亿	0.000%
2026-09-04	11.130	11.150	11.430	11.080	0.020	0.180%	8.08万	0.00亿	0.000%
2026-09-03	11.390	11.130	11.430	11.080	-0.120	-1.067%	6.05万	0.00亿	0.000%
2026-09-02	11.430	11.250	11.440	11.000	-0.290	-2.513%	6.63万	0.00亿	0.000%
2026-09-01	11.620	11.540	11.680	11.450	-0.080	-0.688%	5.93万	0.00亿	0.000%
2026-08-31	11.700	11.620	11.700	11.400	-0.180	-1.525%	8.47万	0.00亿	0.000%
2026-08-28	11.750	11.800	12.000	11.680	0.080	0.683%	8.35万	0.00亿	0.000%
2026-08-27	11.600	11.720	11.780	11.500	0.040	0.342%	6.23万	0.00亿	0.000%
2026-08-26	11.720	11.680	12.030	11.660	0.020	0.172%	6.65万	0.00亿	0.000%
2026-08-25	11.550	11.660	11.720	11.360	0.080	0.691%	6.36万	0.00亿	0.000%
2026-08-24	11.570	11.580	11.900	11.420	0.070	0.608%	7.20万	0.00亿	0.000%
2026-08-21	11.380	11.510	11.590	11.280	0.080	0.700%	4.88万	0.00亿	0.000%
2026-08-20	11.610	11.430	11.650	11.380	-0.060	-0.522%	5.95万	0.00亿	0.000%
2026-08-19	11.830	11.490	11.830	11.450	-0.430	-3.607%	9.98万	0.00亿	0.000%
2026-08-18	11.920	11.920	12.160	11.830	-0.060	-0.501%	6.93万	0.00亿	0.000%
2026-08-17	11.660	11.980	11.990	11.590	0.330	2.833%	9.92万	0.00亿	0.000%
2026-08-14	11.600	11.650	11.840	11.450	0.070	0.604%	10.77万	0.00亿	0.000%
2026-08-13	12.040	11.580	12.070	11.570	-0.340	-2.852%	12.51万	0.00亿	0.000%
2026-08-12	11.670	11.920	11.990	11.620	0.160	1.361%	12.53万	0.00亿	0.000%
2026-08-11	11.420	11.760	11.950	11.410	0.220	1.906%	13.45万	0.00亿	0.000%
2026-08-10	11.500	11.540	11.550	11.250	0.090	0.786%	8.09万	0.00亿	0.000%
2026-08-07	11.210	11.450	11.510	11.090	0.240	2.141%	11.13万	0.00亿	0.000%
2026-08-06	11.100	11.210	11.380	11.030	-0.010	-0.089%	10.15万	0.00亿	0.000%
2026-08-05	11.030	11.220	11.330	10.960	0.200	1.815%	11.85万	0.00亿	0.000%
2026-08-04	11.000	11.020	11.220	10.870	0.080	0.731%	10.72万	0.00亿	0.000%
2026-08-03	10.650	10.940	11.030	10.630	0.190	1.767%	12.30万	0.00亿	0.000%
2026-07-31	10.680	10.750	10.880	10.680	0.050	0.467%	12.09万	0.00亿	0.000%
2026-07-30	10.890	10.700	10.930	10.570	0.080	0.753%	14.76万	0.00亿	0.000%
2026-07-29	10.400	10.620	10.660	10.150	0.260	2.510%	11.64万	0.00亿	0.000%
2026-07-28	10.500	10.360	10.600	10.340	-0.050	-0.480%	8.95万	0.00亿	0.000%
2026-07-27	10.290	10.410	10.430	10.130	0.210	2.059%	11.14万	0.00亿	0.000%
2026-07-24	10.350	10.200	10.700	10.160	-0.260	-2.486%	17.05万	0.00亿	0.000%
2026-07-23	9.510	10.460	10.460	9.510	0.950	9.989%	16.74万	0.00亿	0.000%
2026-07-22	9.680	9.510	9.800	9.470	-0.190	-1.959%	9.74万	0.00亿	0.000%
2026-07-21	9.510	9.700	9.850	9.020	0.190	1.998%	15.60万	0.00亿	0.000%
2026-07-20	10.200	9.510	10.350	9.320	-0.700	-6.856%	15.95万	0.00亿	0.000%
2026-07-17	10.500	10.210	10.550	10.070	-0.420	-3.951%	12.56万	0.00亿	0.000%
2026-07-16	10.710	10.630	10.950	10.600	-0.270	-2.477%	10.73万	0.00亿	0.000%
2026-07-15	10.920	10.900	11.250	10.820	-0.020	-0.183%	10.98万	0.00亿	0.000%
2026-07-14	10.920	10.920	11.140	10.560	0.020	0.183%	11.73万	0.00亿	0.000%
2026-07-13	11.530	10.900	11.560	10.900	-0.620	-5.382%	17.13万	0.00亿	0.000%
2026-07-10	10.920	11.520	12.030	10.880	0.580	5.302%	28.45万	0.00亿	0.000%
2026-07-09	11.150	10.940	11.590	10.680	-0.190	-1.707%	16.00万	0.00亿	0.000%
2026-07-08	11.490	11.130	11.680	11.120	-0.460	-3.969%	12.41万	0.00亿	0.000%
2026-07-07	11.800	11.590	12.100	11.400	-0.140	-1.194%	14.06万	0.00亿	0.000%
2026-07-06	12.540	11.730	12.770	11.710	-0.700	-5.632%	17.17万	0.00亿	0.000%
2026-07-03	12.900	12.430	12.900	12.410	-0.350	-2.739%	15.49万	0.00亿	0.000%
2026-07-02	13.400	12.780	13.400	12.780	-0.680	-5.052%	26.64万	0.00亿	0.000%
2026-07-01	12.510	13.460	13.460	12.480	1.220	9.967%	37.54万	0.00亿	0.000%
2026-06-30	11.120	12.240	12.240	11.050	1.110	9.973%	26.86万	0.00亿	0.000%
2026-06-29	11.740	11.130	11.930	11.030	-0.930	-7.711%	26.41万	0.00亿	0.000%
2026-06-26	11.840	12.060	12.650	11.830	0.230	1.944%	22.85万	0.00亿	0.000%
2026-06-25	12.070	11.830	12.250	11.800	-0.370	-3.033%	20.77万	0.00亿	0.000%
2026-06-24	12.300	12.200	12.590	11.760	-0.240	-1.929%	26.42万	0.00亿	0.000%
2026-06-23	13.060	12.440	13.140	12.330	-0.590	-4.528%	27.19万	0.00亿	0.000%
2026-06-22	13.980	13.030	14.180	12.840	-1.240	-8.690%	39.51万	0.00亿	0.000%
2026-06-18	15.600	14.270	15.790	14.270	-1.590	-10.025%	40.77万	0.00亿	0.000%
2026-06-17	16.100	15.860	16.420	15.700	-0.180	-1.122%	28.90万	0.00亿	0.000%
2026-06-16	16.500	16.040	16.540	15.830	-0.310	-1.896%	33.87万	0.00亿	0.000%
2026-06-15	16.160	16.350	16.550	16.010	-0.130	-0.789%	34.12万	0.00亿	0.000%
2026-06-12	15.580	16.480	16.500	15.340	0.810	5.169%	38.55万	0.00亿	0.000%
2026-06-11	15.130	15.670	15.910	14.700	0.290	1.886%	24.60万	0.00亿	0.000%
2026-06-10	16.160	15.380	16.260	15.150	-1.180	-7.126%	32.24万	0.00亿	0.000%
2026-06-09	16.280	16.560	16.570	15.810	-0.010	-0.060%	36.89万	0.00亿	0.000%
2026-06-08	15.500	16.570	16.570	15.470	0.700	4.411%	49.79万	0.00亿	0.000%
2026-06-05	15.820	15.870	15.990	15.460	0.050	0.316%	30.45万	0.00亿	0.000%
2026-06-04	15.570	15.820	15.920	15.450	0.070	0.444%	30.47万	0.00亿	0.000%
2026-06-03	15.040	15.750	16.060	15.040	0.290	1.876%	44.57万	0.00亿	0.000%
2026-06-02	14.340	15.460	15.930	13.800	0.980	6.768%	51.09万	0.00亿	0.000%
2026-06-01	14.430	14.480	14.790	14.380	0.010	0.069%	16.84万	0.00亿	0.000%
2026-05-29	15.320	14.470	15.600	14.310	-0.650	-4.299%	27.18万	0.00亿	0.000%
2026-05-28	15.220	15.120	15.340	14.820	-0.120	-0.787%	24.41万	0.00亿	0.000%
2026-05-27	15.470	15.240	15.840	15.080	-0.180	-1.167%	31.90万	0.00亿	0.000%
2026-05-26	15.190	15.420	16.150	15.090	0.600	4.049%	47.11万	0.00亿	0.000%
2026-05-25	14.950	14.820	15.000	14.450	0.280	1.926%	16.49万	0.00亿	0.000%
2026-05-22	14.090	14.540	14.590	14.090	0.470	3.340%	16.18万	0.00亿	0.000%
2026-05-21	14.620	14.070	14.920	14.000	-0.540	-3.696%	18.81万	0.00亿	0.000%
2026-05-20	14.880	14.610	14.900	14.560	-0.320	-2.143%	15.08万	0.00亿	0.000%
2026-05-19	14.790	14.930	15.260	14.580	0.120	0.810%	18.06万	0.00亿	0.000%
2026-05-18	15.060	14.810	15.100	14.710	-0.320	-2.115%	18.59万	0.00亿	0.000%
2026-05-15	14.980	15.130	15.200	14.480	0.150	1.001%	28.39万	0.00亿	0.000%
2026-05-14	15.290	14.980	15.440	14.970	-0.200	-1.318%	29.19万	0.00亿	0.000%
2026-05-13	14.700	15.180	15.370	14.660	0.370	2.498%	26.76万	0.00亿	0.000%
2026-05-12	14.710	14.810	15.050	14.550	0.100	0.680%	23.36万	0.00亿	0.000%
2026-05-11	14.430	14.710	14.780	14.430	0.320	2.224%	20.58万	0.00亿	0.000%
2026-05-08	14.150	14.390	14.420	14.100	0.120	0.841%	14.18万	0.00亿	0.000%
2026-05-07	14.020	14.270	14.430	13.980	0.290	2.074%	16.22万	0.00亿	0.000%
2026-05-06	14.100	13.980	14.110	13.780	0.280	2.044%	17.80万	0.00亿	0.000%
2026-04-30	13.440	13.700	13.950	13.300	0.410	3.085%	19.76万	0.00亿	0.000%
2026-04-29	12.860	13.290	13.430	12.790	0.240	1.839%	17.26万	0.00亿	0.000%
2026-04-28	13.930	13.050	13.950	12.900	-0.750	-5.435%	25.99万	0.00亿	0.000%
2026-04-27	14.100	13.800	14.100	13.540	-0.090	-0.648%	16.83万	0.00亿	0.000%
2026-04-24	14.210	13.890	14.210	13.830	-0.390	-2.731%	26.86万	0.00亿	0.000%
2026-04-23	13.530	14.280	14.880	13.530	0.750	5.543%	59.23万	0.00亿	0.000%
2026-04-22	13.460	13.530	13.590	13.300	0.000	0.000%	9.28万	0.00亿	0.000%
2026-04-21	13.820	13.550	13.860	13.400	-0.210	-1.526%	13.61万	0.00亿	0.000%
2026-04-20	13.730	13.760	13.900	13.630	0.000	0.000%	17.70万	0.00亿	0.000%
2026-04-17	13.000	13.840	13.960	12.860	0.000	0.000%	28.94万	0.00亿	0.000%
2026-04-16	12.860	13.070	13.150	12.750	0.210	1.630%	9.13万	1.19亿	2.090%
2026-04-15	12.970	12.860	13.060	12.820	0.000	0.000%	7.10万	0.00亿	0.000%
2026-04-14	13.010	12.970	13.130	12.840	0.050	0.387%	8.01万	0.00亿	0.000%
2026-04-13	12.750	12.920	13.010	12.690	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-10	12.780	12.810	13.090	12.760	0.000	0.000%	8.91万	0.00亿	0.000%
2026-04-09	12.830	12.700	12.830	12.580	0.000	0.000%	8.68万	0.00亿	0.000%
2026-04-08	12.500	12.950	12.950	12.500	0.000	0.000%	12.93万	0.00亿	0.000%
2026-04-07	11.330	12.360	12.500	11.330	0.000	0.000%	13.48万	0.00亿	0.000%
2026-04-03	13.030	12.590	13.110	12.540	0.000	0.000%	13.35万	0.00亿	0.000%
2026-04-02	13.580	13.040	13.580	12.900	0.000	0.000%	12.64万	0.00亿	0.000%
2026-04-01	13.180	13.400	13.630	13.100	0.000	0.000%	18.47万	0.00亿	0.000%