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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.53 | 9.69 | 9.39 | 9.57 | +0.42% | 1.15 | 1.23% |
| 2025-09-16 | 9.74 | 9.77 | 9.48 | 9.53 | -2.06% | 1.29 | 1.37% |
| 2025-09-15 | 9.39 | 9.76 | 9.37 | 9.73 | +2.96% | 1.98 | 2.10% |
| 2025-09-12 | 9.45 | 9.54 | 9.40 | 9.45 | -0.21% | 0.89 | 0.95% |
| 2025-09-11 | 9.45 | 9.49 | 9.28 | 9.47 | -0.11% | 1.17 | 1.27% |
| 2025-09-10 | 9.38 | 9.54 | 9.33 | 9.48 | +0.21% | 1.50 | 1.61% |
| 2025-09-09 | 9.25 | 9.54 | 9.13 | 9.46 | +3.16% | 2.78 | 2.99% |
| 2025-09-08 | 9.10 | 9.43 | 9.05 | 9.17 | +1.21% | 1.44 | 1.58% |
| 2025-09-05 | 8.74 | 9.07 | 8.59 | 9.06 | +4.26% | 1.28 | 1.46% |
| 2025-09-04 | 8.62 | 8.82 | 8.58 | 8.69 | +0.70% | 0.96 | 1.11% |
| 2025-09-03 | 8.83 | 8.86 | 8.61 | 8.63 | -2.27% | 0.88 | 1.03% |
| 2025-09-02 | 8.96 | 8.96 | 8.70 | 8.83 | -0.90% | 1.03 | 1.19% |
| 2025-09-01 | 8.98 | 9.03 | 8.86 | 8.91 | -0.78% | 0.82 | 0.94% |
| 2025-08-29 | 9.02 | 9.07 | 8.92 | 8.98 | -0.44% | 0.99 | 1.12% |
| 2025-08-28 | 8.88 | 9.03 | 8.75 | 9.02 | +1.23% | 1.13 | 1.28% |
| 2025-08-27 | 9.19 | 9.27 | 8.91 | 8.91 | -3.47% | 1.80 | 2.01% |
| 2025-08-26 | 9.04 | 9.29 | 8.99 | 9.23 | +2.10% | 1.71 | 1.90% |
| 2025-08-25 | 9.17 | 9.17 | 8.95 | 9.04 | -0.66% | 1.36 | 1.52% |
| 2025-08-22 | 9.12 | 9.19 | 9.04 | 9.10 | -0.66% | 1.05 | 1.17% |
| 2025-08-21 | 9.27 | 9.28 | 9.09 | 9.16 | -1.19% | 1.20 | 1.33% |