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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.14 | 9.15 | 9.04 | 9.10 | +0.44% | 0.61 | 0.68% |
| 2026-02-13 | 9.09 | 9.21 | 9.05 | 9.06 | -0.33% | 0.82 | 0.91% |
| 2026-02-12 | 9.28 | 9.30 | 9.06 | 9.09 | -1.94% | 0.89 | 0.99% |
| 2026-02-11 | 9.25 | 9.33 | 9.22 | 9.27 | +0.22% | 0.77 | 0.84% |
| 2026-02-10 | 9.23 | 9.28 | 9.19 | 9.25 | +0.22% | 0.68 | 0.74% |
| 2026-02-09 | 9.18 | 9.29 | 9.13 | 9.23 | +1.76% | 1.05 | 1.16% |
| 2026-02-06 | 9.09 | 9.15 | 9.01 | 9.07 | -0.98% | 0.95 | 1.06% |
| 2026-02-05 | 9.19 | 9.33 | 9.11 | 9.16 | -1.29% | 1.08 | 1.19% |
| 2026-02-04 | 9.09 | 9.34 | 9.02 | 9.28 | +1.64% | 1.79 | 1.99% |
| 2026-02-03 | 8.95 | 9.35 | 8.95 | 9.13 | +2.47% | 1.36 | 1.52% |
| 2026-02-02 | 8.97 | 9.17 | 8.90 | 8.91 | -1.22% | 1.03 | 1.16% |
| 2026-01-30 | 9.16 | 9.23 | 8.96 | 9.02 | -1.53% | 1.28 | 1.43% |
| 2026-01-29 | 9.36 | 9.40 | 9.11 | 9.16 | -3.38% | 1.72 | 1.90% |
| 2026-01-28 | 9.59 | 9.69 | 9.44 | 9.48 | -1.86% | 1.07 | 1.15% |
| 2026-01-27 | 9.67 | 9.78 | 9.43 | 9.66 | -0.62% | 1.50 | 1.59% |
| 2026-01-26 | 10.05 | 10.21 | 9.62 | 9.72 | -1.52% | 2.22 | 2.28% |
| 2026-01-23 | 9.71 | 9.92 | 9.70 | 9.87 | +1.33% | 1.72 | 1.78% |
| 2026-01-22 | 9.65 | 9.75 | 9.56 | 9.74 | +0.62% | 1.40 | 1.47% |
| 2026-01-21 | 9.47 | 9.76 | 9.40 | 9.68 | +1.89% | 1.70 | 1.79% |
| 2026-01-20 | 9.58 | 9.60 | 9.42 | 9.50 | -0.84% | 1.10 | 1.18% |