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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.92 | 8.13 | 7.89 | 8.13 | +4.10% | 0.77 | 0.98% |
| 2026-03-23 | 8.15 | 8.16 | 7.74 | 7.81 | -5.45% | 0.84 | 1.07% |
| 2026-03-20 | 8.45 | 8.50 | 8.26 | 8.26 | -1.78% | 0.55 | 0.67% |
| 2026-03-19 | 8.56 | 8.60 | 8.40 | 8.41 | -2.32% | 0.52 | 0.63% |
| 2026-03-18 | 8.50 | 8.64 | 8.50 | 8.61 | +1.06% | 0.47 | 0.55% |
| 2026-03-17 | 8.63 | 8.67 | 8.50 | 8.52 | -1.16% | 0.47 | 0.56% |
| 2026-03-16 | 8.47 | 8.62 | 8.47 | 8.62 | +1.53% | 0.61 | 0.72% |
| 2026-03-13 | 8.56 | 8.60 | 8.45 | 8.49 | -0.35% | 0.49 | 0.59% |
| 2026-03-12 | 8.60 | 8.64 | 8.50 | 8.52 | -1.05% | 0.41 | 0.49% |
| 2026-03-11 | 8.61 | 8.65 | 8.55 | 8.61 | +0.12% | 0.55 | 0.65% |
| 2026-03-10 | 8.63 | 8.69 | 8.54 | 8.60 | +0.47% | 0.68 | 0.81% |
| 2026-03-09 | 8.50 | 8.57 | 8.40 | 8.56 | -0.70% | 0.64 | 0.77% |
| 2026-03-06 | 8.41 | 8.64 | 8.41 | 8.62 | +1.89% | 0.60 | 0.70% |
| 2026-03-05 | 8.47 | 8.54 | 8.42 | 8.46 | +0.71% | 0.56 | 0.67% |
| 2026-03-04 | 8.35 | 8.47 | 8.28 | 8.40 | -0.24% | 0.71 | 0.86% |
| 2026-03-03 | 8.68 | 8.74 | 8.41 | 8.42 | -2.88% | 0.89 | 1.06% |
| 2026-03-02 | 9.00 | 9.01 | 8.64 | 8.67 | -4.62% | 1.49 | 1.72% |
| 2026-02-27 | 9.05 | 9.10 | 9.01 | 9.09 | +0.11% | 0.67 | 0.75% |
| 2026-02-26 | 9.26 | 9.29 | 9.06 | 9.08 | -2.05% | 1.18 | 1.31% |
| 2026-02-25 | 9.10 | 9.56 | 9.08 | 9.27 | +1.87% | 1.59 | 1.73% |