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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.95 | 8.22 | 7.89 | 8.12 | +2.14% | 1.09 | 1.37% |
| 2026-04-21 | 8.01 | 8.05 | 7.90 | 7.95 | -0.75% | 0.40 | 0.51% |
| 2026-04-20 | 8.04 | 8.08 | 7.96 | 8.01 | -0.37% | 0.46 | 0.58% |
| 2026-04-17 | 8.06 | 8.07 | 7.98 | 8.04 | -0.37% | 0.38 | 0.49% |
| 2026-04-16 | 7.99 | 8.09 | 7.94 | 8.07 | +1.13% | 0.40 | 0.50% |
| 2026-04-15 | 8.16 | 8.16 | 7.98 | 7.98 | -1.24% | 0.35 | 0.44% |
| 2026-04-14 | 8.09 | 8.12 | 7.99 | 8.08 | +0.37% | 0.44 | 0.55% |
| 2026-04-13 | 8.02 | 8.08 | 8.00 | 8.05 | -0.12% | 0.26 | 0.33% |
| 2026-04-10 | 8.06 | 8.16 | 8.02 | 8.06 | +0.88% | 0.40 | 0.51% |
| 2026-04-09 | 8.11 | 8.19 | 7.98 | 7.99 | -2.20% | 0.50 | 0.62% |
| 2026-04-08 | 7.99 | 8.24 | 7.97 | 8.17 | +3.94% | 0.71 | 0.89% |
| 2026-04-07 | 7.72 | 7.88 | 7.72 | 7.86 | +2.08% | 0.32 | 0.41% |
| 2026-04-03 | 7.95 | 8.00 | 7.69 | 7.70 | -3.14% | 0.46 | 0.60% |
| 2026-04-02 | 8.08 | 8.12 | 7.88 | 7.95 | -1.85% | 0.42 | 0.53% |
| 2026-04-01 | 8.10 | 8.17 | 8.04 | 8.10 | +1.63% | 0.54 | 0.67% |
| 2026-03-31 | 8.08 | 8.19 | 7.95 | 7.97 | -1.12% | 0.49 | 0.61% |
| 2026-03-30 | 8.00 | 8.11 | 7.84 | 8.06 | -1.10% | 0.72 | 0.92% |
| 2026-03-27 | 8.05 | 8.17 | 7.97 | 8.15 | +0.12% | 0.82 | 1.03% |
| 2026-03-26 | 8.28 | 8.36 | 8.09 | 8.14 | -1.93% | 0.52 | 0.64% |
| 2026-03-25 | 8.13 | 8.34 | 8.10 | 8.30 | +2.09% | 0.67 | 0.82% |