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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.87 | 9.08 | 8.81 | 8.82 | -1.45% | 1.41 | 1.60% |
| 2025-12-17 | 9.17 | 9.29 | 8.85 | 8.95 | -3.87% | 2.47 | 2.78% |
| 2025-12-16 | 9.45 | 9.99 | 9.25 | 9.31 | +1.64% | 3.85 | 4.11% |
| 2025-12-15 | 9.03 | 9.44 | 8.98 | 9.16 | +1.44% | 1.51 | 1.67% |
| 2025-12-12 | 9.06 | 9.11 | 9.03 | 9.03 | -0.22% | 0.61 | 0.68% |
| 2025-12-11 | 9.41 | 9.41 | 9.04 | 9.05 | -3.83% | 1.24 | 1.38% |
| 2025-12-10 | 9.29 | 9.47 | 9.27 | 9.41 | +1.18% | 1.12 | 1.22% |
| 2025-12-09 | 9.51 | 9.55 | 9.25 | 9.30 | -1.17% | 1.46 | 1.58% |
| 2025-12-08 | 9.31 | 9.42 | 9.30 | 9.41 | +1.07% | 0.81 | 0.88% |
| 2025-12-05 | 9.21 | 9.32 | 9.14 | 9.31 | +1.09% | 0.69 | 0.76% |
| 2025-12-04 | 9.24 | 9.30 | 9.14 | 9.21 | -1.07% | 0.60 | 0.66% |
| 2025-12-03 | 9.33 | 9.42 | 9.28 | 9.31 | -0.85% | 0.69 | 0.75% |
| 2025-12-02 | 9.44 | 9.46 | 9.33 | 9.39 | -0.95% | 0.62 | 0.67% |
| 2025-12-01 | 9.47 | 9.50 | 9.42 | 9.48 | +0.21% | 0.86 | 0.93% |
| 2025-11-28 | 9.35 | 9.46 | 9.28 | 9.46 | +1.18% | 0.87 | 0.94% |
| 2025-11-27 | 9.37 | 9.44 | 9.29 | 9.35 | -0.85% | 0.93 | 1.01% |
| 2025-11-26 | 9.34 | 9.52 | 9.32 | 9.43 | +0.86% | 1.47 | 1.58% |
| 2025-11-25 | 9.19 | 9.40 | 9.15 | 9.35 | +1.63% | 0.90 | 0.97% |
| 2025-11-24 | 9.06 | 9.24 | 9.01 | 9.20 | +2.34% | 0.88 | 0.98% |
| 2025-11-21 | 9.25 | 9.32 | 8.99 | 8.99 | -3.33% | 1.19 | 1.32% |