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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.26 | 8.30 | 8.15 | 8.29 | +0.24% | 0.58 | 0.71% |
| 2025-05-26 | 8.11 | 8.31 | 8.07 | 8.27 | +1.97% | 0.74 | 0.91% |
| 2025-05-23 | 8.37 | 8.43 | 8.11 | 8.11 | -3.91% | 1.18 | 1.45% |
| 2025-05-22 | 8.60 | 8.72 | 8.37 | 8.44 | -1.74% | 1.77 | 2.11% |
| 2025-05-21 | 8.45 | 8.85 | 8.31 | 8.59 | +1.30% | 1.99 | 2.36% |
| 2025-05-20 | 8.42 | 8.54 | 8.38 | 8.48 | +0.12% | 0.86 | 1.04% |
| 2025-05-19 | 8.24 | 8.48 | 8.18 | 8.47 | +4.18% | 1.32 | 1.60% |
| 2025-05-16 | 8.14 | 8.21 | 8.10 | 8.13 | -0.25% | 0.33 | 0.41% |
| 2025-05-15 | 8.26 | 8.27 | 8.14 | 8.15 | -0.97% | 0.49 | 0.61% |
| 2025-05-14 | 8.26 | 8.33 | 8.20 | 8.23 | -0.48% | 0.54 | 0.67% |
| 2025-05-13 | 8.44 | 8.47 | 8.26 | 8.27 | -1.19% | 0.56 | 0.69% |
| 2025-05-12 | 8.35 | 8.44 | 8.32 | 8.37 | +0.72% | 0.55 | 0.67% |
| 2025-05-09 | 8.46 | 8.49 | 8.30 | 8.31 | -1.89% | 0.54 | 0.66% |
| 2025-05-08 | 8.42 | 8.49 | 8.37 | 8.47 | +0.24% | 0.68 | 0.81% |
| 2025-05-07 | 8.48 | 8.56 | 8.39 | 8.45 | +0.36% | 0.97 | 1.16% |
| 2025-05-06 | 8.21 | 8.46 | 8.21 | 8.42 | +2.43% | 0.91 | 1.11% |