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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.38 | 9.64 | 9.33 | 9.58 | +2.13% | 1.33 | 1.42% |
| 2026-01-16 | 9.42 | 9.58 | 9.31 | 9.38 | +0.11% | 1.23 | 1.33% |
| 2026-01-15 | 9.51 | 9.52 | 9.30 | 9.37 | -1.47% | 1.33 | 1.44% |
| 2026-01-14 | 9.58 | 9.77 | 9.35 | 9.51 | -0.73% | 2.00 | 2.12% |
| 2026-01-13 | 9.89 | 9.89 | 9.54 | 9.58 | -3.23% | 1.68 | 1.76% |
| 2026-01-12 | 9.70 | 9.92 | 9.66 | 9.90 | +1.96% | 2.18 | 2.25% |
| 2026-01-09 | 9.56 | 9.74 | 9.53 | 9.71 | +1.57% | 1.82 | 1.91% |
| 2026-01-08 | 9.33 | 9.56 | 9.31 | 9.56 | +2.36% | 1.62 | 1.73% |
| 2026-01-07 | 9.49 | 9.53 | 9.32 | 9.34 | -1.68% | 1.19 | 1.28% |
| 2026-01-06 | 9.43 | 9.56 | 9.41 | 9.50 | +0.74% | 1.62 | 1.73% |
| 2026-01-05 | 9.40 | 9.45 | 9.31 | 9.43 | +0.32% | 1.13 | 1.22% |
| 2025-12-31 | 9.35 | 9.44 | 9.21 | 9.40 | +0.64% | 1.12 | 1.22% |
| 2025-12-30 | 9.37 | 9.44 | 9.31 | 9.34 | -1.06% | 0.95 | 1.03% |
| 2025-12-29 | 9.34 | 9.55 | 9.34 | 9.44 | +0.32% | 1.33 | 1.43% |
| 2025-12-26 | 9.50 | 9.52 | 9.24 | 9.41 | +0.64% | 1.86 | 2.01% |
| 2025-12-25 | 9.11 | 9.37 | 9.08 | 9.35 | +1.74% | 1.75 | 1.92% |
| 2025-12-24 | 8.91 | 9.26 | 8.88 | 9.19 | +2.91% | 1.71 | 1.90% |
| 2025-12-23 | 9.09 | 9.14 | 8.90 | 8.93 | -1.98% | 1.19 | 1.35% |
| 2025-12-22 | 9.15 | 9.30 | 9.09 | 9.11 | -0.65% | 1.16 | 1.29% |
| 2025-12-19 | 8.82 | 9.18 | 8.79 | 9.17 | +3.97% | 1.68 | 1.89% |