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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.15 | 9.33 | 9.12 | 9.27 | +0.87% | 1.29 | 1.42% |
| 2025-08-19 | 9.17 | 9.29 | 9.15 | 9.19 | -0.33% | 1.20 | 1.32% |
| 2025-08-18 | 9.19 | 9.36 | 9.13 | 9.22 | +0.77% | 1.61 | 1.78% |
| 2025-08-15 | 9.01 | 9.24 | 8.99 | 9.15 | +1.22% | 1.58 | 1.76% |
| 2025-08-14 | 9.25 | 9.30 | 9.01 | 9.04 | -3.00% | 2.50 | 2.79% |
| 2025-08-13 | 9.50 | 9.68 | 9.25 | 9.32 | -0.85% | 3.06 | 3.32% |
| 2025-08-12 | 9.31 | 9.56 | 9.20 | 9.40 | +1.40% | 3.70 | 4.01% |
| 2025-08-11 | 8.99 | 9.45 | 8.95 | 9.27 | +3.11% | 2.93 | 3.23% |
| 2025-08-08 | 9.03 | 9.14 | 8.92 | 8.99 | -0.11% | 2.00 | 2.25% |
| 2025-08-07 | 8.84 | 9.41 | 8.74 | 9.00 | +2.16% | 3.24 | 3.63% |
| 2025-08-06 | 8.80 | 8.84 | 8.68 | 8.81 | -0.11% | 1.50 | 1.74% |
| 2025-08-05 | 8.41 | 9.04 | 8.34 | 8.82 | +5.25% | 3.71 | 4.31% |
| 2025-08-04 | 8.09 | 8.62 | 8.07 | 8.38 | +3.08% | 1.77 | 2.14% |
| 2025-08-01 | 8.10 | 8.16 | 8.08 | 8.13 | +0.25% | 0.48 | 0.60% |
| 2025-07-31 | 8.29 | 8.33 | 8.08 | 8.11 | -2.29% | 0.79 | 0.98% |
| 2025-07-30 | 8.34 | 8.36 | 8.26 | 8.30 | -0.72% | 0.57 | 0.70% |
| 2025-07-29 | 8.46 | 8.48 | 8.30 | 8.36 | -1.42% | 1.02 | 1.24% |
| 2025-07-28 | 8.46 | 8.72 | 8.36 | 8.48 | +0.59% | 1.75 | 2.08% |
| 2025-07-25 | 8.47 | 8.48 | 8.42 | 8.43 | -0.35% | 0.46 | 0.56% |
| 2025-07-24 | 8.34 | 8.47 | 8.34 | 8.46 | +1.08% | 0.69 | 0.83% |