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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.43 | 8.49 | 8.35 | 8.37 | -0.83% | 0.91 | 1.10% |
| 2025-07-22 | 8.40 | 8.46 | 8.37 | 8.44 | +0.60% | 0.66 | 0.79% |
| 2025-07-21 | 8.31 | 8.44 | 8.29 | 8.39 | +1.08% | 0.62 | 0.75% |
| 2025-07-18 | 8.34 | 8.35 | 8.26 | 8.30 | -0.12% | 0.45 | 0.55% |
| 2025-07-17 | 8.30 | 8.35 | 8.27 | 8.31 | 0.00% | 0.34 | 0.42% |
| 2025-07-16 | 8.28 | 8.38 | 8.24 | 8.31 | +0.48% | 0.50 | 0.60% |
| 2025-07-15 | 8.35 | 8.38 | 8.19 | 8.27 | -1.19% | 0.71 | 0.87% |
| 2025-07-14 | 8.44 | 8.47 | 8.35 | 8.37 | -0.95% | 0.53 | 0.65% |
| 2025-07-11 | 8.45 | 8.47 | 8.37 | 8.45 | -0.12% | 0.58 | 0.70% |
| 2025-07-10 | 8.34 | 8.47 | 8.34 | 8.46 | +1.08% | 0.65 | 0.79% |
| 2025-07-09 | 8.36 | 8.42 | 8.34 | 8.37 | -0.12% | 0.68 | 0.83% |
| 2025-07-08 | 8.32 | 8.38 | 8.28 | 8.38 | +0.96% | 0.58 | 0.70% |
| 2025-07-07 | 8.23 | 8.32 | 8.20 | 8.30 | +0.73% | 0.45 | 0.55% |
| 2025-07-04 | 8.26 | 8.31 | 8.21 | 8.24 | -0.60% | 0.50 | 0.61% |
| 2025-07-03 | 8.32 | 8.38 | 8.26 | 8.29 | -0.48% | 0.43 | 0.52% |
| 2025-07-02 | 8.35 | 8.36 | 8.27 | 8.33 | -0.48% | 0.58 | 0.71% |
| 2025-07-01 | 8.25 | 8.37 | 8.25 | 8.37 | +0.72% | 0.79 | 0.97% |
| 2025-06-30 | 8.27 | 8.35 | 8.22 | 8.31 | +0.97% | 0.71 | 0.87% |
| 2025-06-27 | 8.20 | 8.28 | 8.16 | 8.23 | +0.49% | 0.53 | 0.65% |
| 2025-06-26 | 8.20 | 8.24 | 8.14 | 8.19 | -0.12% | 0.50 | 0.62% |