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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.18 | 8.20 | 8.10 | 8.20 | +0.61% | 0.72 | 0.90% |
| 2025-06-24 | 8.01 | 8.19 | 7.96 | 8.15 | +2.39% | 0.71 | 0.89% |
| 2025-06-23 | 7.84 | 7.98 | 7.74 | 7.96 | +0.76% | 0.41 | 0.52% |
| 2025-06-20 | 7.87 | 7.99 | 7.87 | 7.90 | +0.25% | 0.35 | 0.45% |
| 2025-06-19 | 8.08 | 8.10 | 7.85 | 7.88 | -2.11% | 0.59 | 0.76% |
| 2025-06-18 | 8.08 | 8.14 | 8.02 | 8.05 | -0.74% | 0.41 | 0.52% |
| 2025-06-17 | 8.02 | 8.15 | 7.99 | 8.11 | +1.00% | 0.50 | 0.63% |
| 2025-06-16 | 8.00 | 8.08 | 7.96 | 8.03 | +0.25% | 0.39 | 0.50% |
| 2025-06-13 | 8.20 | 8.22 | 8.00 | 8.01 | -2.67% | 0.85 | 1.07% |
| 2025-06-12 | 8.17 | 8.30 | 8.16 | 8.23 | -0.84% | 0.79 | 0.97% |
| 2025-06-11 | 8.30 | 8.46 | 8.21 | 8.30 | +2.47% | 1.49 | 1.82% |
| 2025-06-10 | 8.25 | 8.28 | 8.00 | 8.10 | -1.70% | 0.74 | 0.92% |
| 2025-06-09 | 8.15 | 8.31 | 8.14 | 8.24 | +1.10% | 0.89 | 1.10% |
| 2025-06-06 | 8.15 | 8.22 | 8.08 | 8.15 | +0.12% | 0.55 | 0.69% |
| 2025-06-05 | 8.21 | 8.21 | 8.06 | 8.14 | -0.85% | 0.72 | 0.90% |
| 2025-06-04 | 8.18 | 8.27 | 8.14 | 8.21 | +0.37% | 0.47 | 0.59% |
| 2025-06-03 | 8.28 | 8.32 | 8.17 | 8.18 | -1.45% | 0.71 | 0.88% |
| 2025-05-30 | 8.28 | 8.38 | 8.22 | 8.30 | +0.24% | 0.73 | 0.90% |
| 2025-05-29 | 8.11 | 8.30 | 8.11 | 8.28 | +2.10% | 0.64 | 0.79% |
| 2025-05-28 | 8.25 | 8.29 | 8.08 | 8.11 | -2.17% | 0.60 | 0.75% |