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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.29 | 9.39 | 9.25 | 9.30 | +0.65% | 0.72 | 0.78% |
| 2025-11-19 | 9.48 | 9.56 | 9.22 | 9.24 | -2.94% | 1.13 | 1.23% |
| 2025-11-18 | 9.54 | 9.57 | 9.39 | 9.52 | -0.21% | 1.03 | 1.11% |
| 2025-11-17 | 9.38 | 9.58 | 9.38 | 9.54 | +1.06% | 1.11 | 1.18% |
| 2025-11-14 | 9.35 | 9.49 | 9.35 | 9.44 | +0.53% | 0.94 | 1.01% |
| 2025-11-13 | 9.39 | 9.41 | 9.30 | 9.39 | -0.21% | 1.00 | 1.08% |
| 2025-11-12 | 9.52 | 9.59 | 9.41 | 9.41 | -1.26% | 1.14 | 1.22% |
| 2025-11-11 | 9.61 | 9.70 | 9.52 | 9.53 | -1.35% | 1.49 | 1.58% |
| 2025-11-10 | 9.59 | 9.66 | 9.43 | 9.66 | +0.52% | 1.90 | 2.02% |
| 2025-11-07 | 9.89 | 9.89 | 9.61 | 9.61 | -1.84% | 1.57 | 1.65% |
| 2025-11-06 | 9.81 | 9.93 | 9.76 | 9.79 | -0.31% | 1.38 | 1.42% |
| 2025-11-05 | 9.63 | 9.83 | 9.60 | 9.82 | +0.82% | 1.64 | 1.70% |
| 2025-11-04 | 9.89 | 9.89 | 9.66 | 9.74 | -2.11% | 1.76 | 1.83% |
| 2025-11-03 | 9.88 | 9.99 | 9.69 | 9.95 | +0.51% | 1.95 | 2.01% |
| 2025-10-31 | 9.76 | 10.03 | 9.76 | 9.90 | +1.33% | 2.73 | 2.80% |
| 2025-10-30 | 9.92 | 10.16 | 9.76 | 9.77 | -0.81% | 3.17 | 3.24% |
| 2025-10-29 | 9.70 | 9.98 | 9.62 | 9.85 | +0.72% | 3.56 | 3.67% |
| 2025-10-28 | 10.30 | 10.31 | 9.74 | 9.78 | -5.05% | 5.66 | 5.78% |
| 2025-10-27 | 10.10 | 10.48 | 10.08 | 10.30 | -4.45% | 7.63 | 7.57% |
| 2025-10-24 | 12.30 | 12.30 | 10.43 | 10.78 | -3.58% | 14.61 | 13.25% |