赛伍技术(603212)股票信息
| 股票代码 | 603212 |
| 股票名称 | 赛伍技术 |
| 最新价/元 | 10.91 |
| 涨跌额/元 | -0.53 |
| 涨跌幅/% | -4.63 |
| 买入/元 | 10.90 |
| 卖出/元 | 10.91 |
| 昨收/元 | 11.44 |
| 今开/元 | 11.43 |
| 最高/元 | 11.43 |
| 最低/元 | 10.82 |
| 成交量/手 | 123044.00 |
| 成交额/万 | 13638.56 |
| 股净值/元 | 45.46 |
| 市净率 | 1.62 |
| 总市值/万 | 477302.28 |
| 流通值/万 | 477302.28 |
| 换手率/% | 2.81 |
| 入市日期 | 2020-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
赛伍技术(603212)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.43 | 10.91 | -0.53 | -4.63 | 123044.00 | 13638.56 | 2.81 |
| 2024-10-10 | 11.62 | 11.44 | -0.18 | -1.55 | 149367.08 | 17339.53 | 3.41 |
| 2024-10-09 | 12.64 | 11.62 | -1.29 | -9.99 | 238084.57 | 28608.07 | 5.44 |
| 2024-10-08 | 13.50 | 12.91 | 0.63 | 5.13 | 334460.79 | 43096.96 | 7.64 |
| 2024-09-30 | 11.65 | 12.28 | 1.04 | 9.25 | 302693.94 | 36071.24 | 6.92 |
| 2024-09-27 | 10.57 | 11.24 | 0.74 | 7.05 | 126904.93 | 13927.23 | 2.90 |
| 2024-09-26 | 10.09 | 10.50 | 0.41 | 4.06 | 143471.30 | 14747.58 | 3.28 |
| 2024-09-25 | 10.20 | 10.09 | -0.01 | -0.10 | 154315.98 | 15775.90 | 3.53 |
| 2024-09-24 | 9.63 | 10.10 | 0.47 | 4.88 | 189300.78 | 18722.33 | 4.33 |
| 2024-09-23 | 9.69 | 9.63 | -0.08 | -0.82 | 107009.98 | 10360.42 | 2.45 |
| 2024-09-20 | 9.96 | 9.71 | -0.21 | -2.12 | 124264.63 | 12075.13 | 2.84 |
| 2024-09-19 | 9.70 | 9.92 | 0.45 | 4.75 | 240810.15 | 23843.87 | 5.50 |
| 2024-09-18 | 9.75 | 9.47 | -0.47 | -4.73 | 147553.40 | 14072.68 | 3.37 |
| 2024-09-13 | 10.45 | 9.94 | -0.57 | -5.42 | 209637.02 | 21281.65 | 4.79 |
| 2024-09-12 | 10.29 | 10.51 | 0.03 | 0.29 | 260199.00 | 27667.32 | 5.95 |
| 2024-09-11 | 10.36 | 10.48 | 0.01 | 0.10 | 237870.87 | 25055.40 | 5.44 |
| 2024-09-10 | 10.54 | 10.47 | -0.04 | -0.38 | 261253.89 | 27463.72 | 5.97 |
| 2024-09-09 | 10.69 | 10.51 | -0.58 | -5.23 | 353496.74 | 37491.65 | 8.08 |
| 2024-09-06 | 12.22 | 11.09 | -0.37 | -3.23 | 532673.80 | 61443.93 | 12.18 |
| 2024-09-05 | 11.46 | 11.46 | 1.04 | 9.98 | 330840.83 | 37376.75 | 7.56 |
| 2024-09-04 | 9.60 | 10.42 | 0.95 | 10.03 | 64880.24 | 6697.66 | 1.48 |
| 2024-09-03 | 9.35 | 9.47 | 0.09 | 0.96 | 50015.00 | 4724.96 | 1.14 |
| 2024-09-02 | 9.73 | 9.38 | -0.36 | -3.70 | 60972.00 | 5841.35 | 1.39 |
| 2024-08-30 | 9.51 | 9.74 | 0.15 | 1.56 | 75480.00 | 7350.97 | 1.73 |
| 2024-08-29 | 9.20 | 9.59 | 0.33 | 3.56 | 74417.00 | 7074.53 | 1.70 |
| 2024-08-28 | 9.15 | 9.26 | 0.07 | 0.76 | 53671.38 | 4934.81 | 1.23 |
| 2024-08-27 | 9.32 | 9.19 | -0.19 | -2.03 | 65246.00 | 6041.07 | 1.49 |
| 2024-08-26 | 9.12 | 9.38 | 0.25 | 2.74 | 61444.00 | 5737.78 | 1.40 |
| 2024-08-23 | 9.28 | 9.13 | -0.20 | -2.14 | 65127.70 | 5986.03 | 1.49 |
| 2024-08-22 | 9.80 | 9.33 | -0.38 | -3.91 | 76034.00 | 7229.14 | 1.74 |
| 2024-08-21 | 9.78 | 9.71 | -0.14 | -1.42 | 49678.00 | 4856.13 | 1.14 |
| 2024-08-20 | 9.97 | 9.85 | -0.13 | -1.30 | 70242.00 | 6955.98 | 1.61 |
| 2024-08-19 | 10.27 | 9.98 | -0.31 | -3.01 | 91784.00 | 9243.67 | 2.10 |
| 2024-08-16 | 10.41 | 10.29 | -0.13 | -1.25 | 85596.00 | 8803.40 | 1.96 |
| 2024-08-15 | 10.18 | 10.42 | 0.20 | 1.96 | 112656.00 | 11630.93 | 2.58 |
| 2024-08-14 | 10.40 | 10.22 | -0.21 | -2.01 | 75314.00 | 7743.87 | 1.72 |
| 2024-08-13 | 10.32 | 10.43 | 0.13 | 1.26 | 109999.80 | 11290.04 | 2.51 |
| 2024-08-12 | 10.65 | 10.30 | -0.11 | -1.06 | 125492.00 | 13075.68 | 2.87 |
| 2024-08-09 | 10.59 | 10.41 | -0.09 | -0.86 | 112353.00 | 11796.12 | 2.57 |
| 2024-08-08 | 10.65 | 10.50 | -0.30 | -2.78 | 200406.43 | 21165.30 | 4.58 |
| 2024-08-07 | 11.08 | 10.80 | 0.14 | 1.31 | 356164.82 | 38705.18 | 8.14 |
| 2024-08-06 | 9.89 | 10.66 | 0.97 | 10.01 | 81001.27 | 8549.81 | 1.85 |
| 2024-08-05 | 10.04 | 9.69 | -0.34 | -3.39 | 67153.00 | 6683.97 | 1.53 |
| 2024-08-02 | 10.17 | 10.03 | -0.17 | -1.67 | 42248.00 | 4286.32 | 0.97 |
| 2024-08-01 | 10.24 | 10.20 | -0.04 | -0.39 | 49893.00 | 5090.13 | 1.14 |
| 2024-07-31 | 9.75 | 10.24 | 0.43 | 4.38 | 66736.33 | 6725.62 | 1.53 |
| 2024-07-30 | 9.68 | 9.81 | 0.09 | 0.93 | 37075.54 | 3611.74 | 0.85 |
| 2024-07-29 | 9.89 | 9.72 | -0.13 | -1.32 | 37722.00 | 3672.72 | 0.86 |
| 2024-07-26 | 9.73 | 9.85 | 0.06 | 0.61 | 48145.50 | 4735.91 | 1.10 |
| 2024-07-25 | 9.49 | 9.79 | 0.26 | 2.73 | 76474.00 | 7477.18 | 1.75 |
| 2024-07-24 | 9.81 | 9.53 | -0.28 | -2.85 | 49675.00 | 4789.18 | 1.14 |
| 2024-07-23 | 10.09 | 9.81 | -0.29 | -2.87 | 40519.00 | 4039.43 | 0.93 |
| 2024-07-22 | 10.14 | 10.10 | -0.03 | -0.30 | 40696.00 | 4128.49 | 0.93 |
| 2024-07-19 | 9.90 | 10.13 | 0.13 | 1.30 | 43393.93 | 4370.26 | 0.99 |
| 2024-07-18 | 9.88 | 10.00 | -0.06 | -0.60 | 58968.14 | 5840.26 | 1.35 |
| 2024-07-17 | 10.20 | 10.06 | 0.00 | 0.00 | 70880.99 | 7247.08 | 1.62 |
| 2024-07-16 | 9.94 | 10.06 | 0.03 | 0.30 | 46292.63 | 4631.32 | 1.06 |
| 2024-07-15 | 10.30 | 10.03 | -0.34 | -3.28 | 52447.53 | 5302.46 | 1.20 |
| 2024-07-12 | 10.37 | 10.37 | 0.00 | 0.00 | 66933.59 | 6989.17 | 1.53 |
| 2024-07-11 | 10.02 | 10.37 | 0.49 | 4.96 | 116795.46 | 12049.94 | 2.67 |
| 2024-07-10 | 9.81 | 9.88 | -0.50 | -4.82 | 115419.48 | 11477.76 | 2.64 |
| 2024-07-09 | 10.23 | 10.38 | 0.16 | 1.57 | 55785.37 | 5721.19 | 1.28 |
| 2024-07-08 | 10.55 | 10.22 | -0.44 | -4.13 | 58630.80 | 6060.72 | 1.34 |
| 2024-07-05 | 10.52 | 10.66 | 0.12 | 1.14 | 39562.10 | 4185.74 | 0.90 |
| 2024-07-04 | 10.88 | 10.54 | -0.31 | -2.86 | 47400.22 | 5048.44 | 1.08 |
| 2024-07-03 | 10.90 | 10.85 | -0.02 | -0.18 | 37726.00 | 4090.34 | 0.86 |
| 2024-07-02 | 11.03 | 10.87 | -0.16 | -1.45 | 49557.00 | 5422.10 | 1.13 |
| 2024-07-01 | 11.03 | 11.03 | -0.01 | -0.09 | 55140.22 | 6077.48 | 1.26 |
| 2024-06-28 | 10.85 | 11.04 | 0.11 | 1.01 | 54998.00 | 6106.02 | 1.26 |
| 2024-06-27 | 11.10 | 10.93 | -0.28 | -2.50 | 46485.00 | 5136.58 | 1.06 |
| 2024-06-26 | 10.70 | 11.21 | 0.42 | 3.89 | 63421.81 | 6932.43 | 1.45 |
| 2024-06-25 | 10.79 | 10.79 | -0.04 | -0.37 | 66238.00 | 7159.80 | 1.51 |
| 2024-06-24 | 11.17 | 10.83 | -0.53 | -4.67 | 83420.02 | 9146.29 | 1.91 |
| 2024-06-21 | 11.50 | 11.36 | -0.09 | -0.79 | 76054.22 | 8756.33 | 1.74 |
| 2024-06-20 | 11.88 | 11.45 | -0.36 | -3.05 | 69409.51 | 8045.99 | 1.59 |
| 2024-06-19 | 12.12 | 11.81 | -0.30 | -2.48 | 60563.12 | 7211.08 | 1.38 |
| 2024-06-18 | 11.89 | 12.11 | 0.25 | 2.11 | 66866.69 | 8054.53 | 1.53 |
| 2024-06-17 | 11.76 | 11.86 | -0.02 | -0.17 | 62519.93 | 7396.98 | 1.43 |
| 2024-06-14 | 11.88 | 11.88 | -0.06 | -0.50 | 67856.64 | 8043.03 | 1.55 |
| 2024-06-13 | 11.88 | 11.94 | 0.09 | 0.76 | 79422.00 | 9490.07 | 1.82 |
| 2024-06-12 | 11.70 | 11.85 | 0.07 | 0.59 | 67131.69 | 7952.31 | 1.53 |
| 2024-06-11 | 11.36 | 11.78 | 0.32 | 2.79 | 87768.15 | 10132.17 | 2.01 |
| 2024-06-07 | 11.43 | 11.46 | 0.12 | 1.06 | 99282.00 | 11329.45 | 2.27 |
| 2024-06-06 | 11.97 | 11.34 | -0.69 | -5.74 | 155510.29 | 17994.38 | 3.55 |
| 2024-06-05 | 12.30 | 12.03 | -0.32 | -2.59 | 88142.00 | 10690.23 | 2.01 |
| 2024-06-04 | 12.28 | 12.42 | -0.02 | -0.16 | 111834.60 | 13733.89 | 2.56 |
| 2024-06-03 | 12.75 | 12.44 | -0.38 | -2.96 | 137677.40 | 17098.68 | 3.15 |
| 2024-05-31 | 13.14 | 12.82 | -0.32 | -2.44 | 168517.99 | 21703.80 | 3.85 |
| 2024-05-30 | 13.50 | 13.14 | -0.66 | -4.78 | 240592.99 | 32099.21 | 5.50 |
| 2024-05-29 | 13.31 | 13.80 | 0.62 | 4.70 | 407919.71 | 56754.74 | 9.32 |
| 2024-05-28 | 13.20 | 13.18 | -0.12 | -0.90 | 224842.79 | 29517.23 | 5.14 |
| 2024-05-27 | 13.29 | 13.30 | -0.19 | -1.41 | 257578.97 | 33929.72 | 5.89 |
| 2024-05-24 | 13.87 | 13.49 | -0.33 | -2.39 | 359000.06 | 49744.00 | 8.21 |
| 2024-05-23 | 14.40 | 13.82 | 0.06 | 0.44 | 572457.77 | 81301.30 | 13.09 |
| 2024-05-22 | 12.59 | 13.76 | 1.25 | 9.99 | 384256.84 | 52063.06 | 8.78 |
| 2024-05-21 | 12.44 | 12.51 | 0.13 | 1.05 | 152972.02 | 19253.73 | 3.50 |
| 2024-05-20 | 12.29 | 12.38 | 0.02 | 0.16 | 50660.70 | 6284.64 | 1.16 |
| 2024-05-17 | 12.05 | 12.36 | 0.29 | 2.40 | 56798.86 | 6907.75 | 1.30 |
| 2024-05-16 | 12.16 | 12.07 | -0.05 | -0.41 | 46998.58 | 5696.24 | 1.07 |
| 2024-05-15 | 12.11 | 12.12 | -0.06 | -0.49 | 40866.99 | 4979.76 | 0.93 |
日K线
周K线
月K线
