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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.18 | 11.18 | 11.18 | 11.18 | +10.04% | 0.53 | 0.48% |
| 2025-10-22 | 10.13 | 10.21 | 10.05 | 10.16 | -0.20% | 1.17 | 1.17% |
| 2025-10-21 | 10.15 | 10.26 | 10.10 | 10.18 | +0.30% | 1.58 | 1.58% |
| 2025-10-20 | 10.36 | 10.40 | 10.04 | 10.15 | -1.65% | 1.82 | 1.82% |
| 2025-10-17 | 10.50 | 10.76 | 10.30 | 10.32 | -1.53% | 1.89 | 1.83% |
| 2025-10-16 | 10.87 | 10.88 | 10.44 | 10.48 | -3.85% | 2.59 | 2.48% |
| 2025-10-15 | 11.02 | 11.11 | 10.77 | 10.90 | -1.36% | 2.97 | 2.77% |
| 2025-10-14 | 11.44 | 11.50 | 11.00 | 11.05 | -2.13% | 5.30 | 4.79% |
| 2025-10-13 | 10.59 | 11.70 | 10.37 | 11.29 | +4.34% | 9.39 | 8.52% |
| 2025-10-10 | 9.84 | 10.82 | 9.78 | 10.82 | +9.96% | 3.94 | 3.78% |
| 2025-10-09 | 9.78 | 9.86 | 9.41 | 9.84 | +0.31% | 1.72 | 1.80% |
| 2025-09-30 | 9.64 | 9.94 | 9.58 | 9.81 | +1.98% | 1.57 | 1.63% |
| 2025-09-29 | 9.70 | 9.73 | 9.41 | 9.62 | -0.93% | 1.54 | 1.64% |
| 2025-09-26 | 9.34 | 9.96 | 9.32 | 9.71 | +3.63% | 2.19 | 2.29% |
| 2025-09-25 | 9.35 | 9.54 | 9.24 | 9.37 | +0.21% | 0.94 | 1.01% |
| 2025-09-24 | 9.17 | 9.47 | 9.10 | 9.35 | +2.07% | 0.90 | 0.98% |
| 2025-09-23 | 9.29 | 9.33 | 8.91 | 9.16 | -1.93% | 0.88 | 0.99% |
| 2025-09-22 | 9.45 | 9.45 | 9.24 | 9.34 | -1.68% | 0.66 | 0.72% |
| 2025-09-19 | 9.35 | 9.58 | 9.30 | 9.50 | +1.17% | 1.01 | 1.08% |
| 2025-09-18 | 9.52 | 9.63 | 9.31 | 9.39 | -1.88% | 1.24 | 1.33% |