深赛格 sz.000058
7.55
-0.40%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.59 | 7.65 | 7.47 | 7.55 | -0.40% | 0.41 | 0.55% |
| 2026-05-22 | 7.59 | 7.66 | 7.46 | 7.58 | +0.66% | 0.46 | 0.62% |
| 2026-05-21 | 7.75 | 7.91 | 7.53 | 7.53 | -2.84% | 0.59 | 0.78% |
| 2026-05-20 | 7.95 | 7.96 | 7.70 | 7.75 | -3.00% | 0.61 | 0.79% |
| 2026-05-19 | 7.94 | 8.02 | 7.86 | 7.99 | +0.88% | 0.39 | 0.50% |
| 2026-05-18 | 7.93 | 7.94 | 7.79 | 7.92 | -0.13% | 0.56 | 0.73% |
| 2026-05-15 | 8.08 | 8.14 | 7.89 | 7.93 | -2.22% | 0.76 | 0.97% |
| 2026-05-14 | 8.29 | 8.33 | 8.11 | 8.11 | -2.05% | 0.68 | 0.84% |
| 2026-05-13 | 8.31 | 8.35 | 8.23 | 8.28 | -0.60% | 0.67 | 0.82% |
| 2026-05-12 | 8.43 | 8.45 | 8.20 | 8.33 | -1.42% | 1.29 | 1.57% |
| 2026-05-11 | 8.24 | 8.58 | 8.15 | 8.45 | +2.80% | 2.06 | 2.48% |
| 2026-05-08 | 8.13 | 8.25 | 8.13 | 8.22 | +0.61% | 0.51 | 0.63% |
| 2026-05-07 | 8.24 | 8.26 | 8.14 | 8.17 | -0.73% | 0.57 | 0.71% |
| 2026-05-06 | 8.22 | 8.26 | 8.17 | 8.23 | +0.37% | 0.62 | 0.77% |
| 2026-04-30 | 8.12 | 8.21 | 8.09 | 8.20 | +0.86% | 0.57 | 0.71% |
| 2026-04-29 | 8.00 | 8.14 | 7.99 | 8.13 | +1.12% | 0.50 | 0.63% |
| 2026-04-28 | 8.07 | 8.17 | 7.98 | 8.04 | -0.37% | 0.48 | 0.60% |
| 2026-04-27 | 7.99 | 8.09 | 7.89 | 8.07 | +0.75% | 0.50 | 0.63% |
| 2026-04-24 | 8.07 | 8.07 | 7.93 | 8.01 | -0.74% | 0.51 | 0.65% |
| 2026-04-23 | 8.10 | 8.18 | 7.95 | 8.07 | -0.62% | 0.73 | 0.92% |