华控赛格 sz.000068
3.10
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.11 | 3.16 | 3.08 | 3.10 | 0.00% | 0.35 | 1.12% |
| 2026-05-22 | 3.16 | 3.17 | 3.05 | 3.10 | -0.96% | 0.43 | 1.37% |
| 2026-05-21 | 3.22 | 3.30 | 3.11 | 3.13 | -1.88% | 0.71 | 2.19% |
| 2026-05-20 | 3.32 | 3.32 | 3.18 | 3.19 | -3.92% | 0.67 | 2.08% |
| 2026-05-19 | 3.34 | 3.37 | 3.27 | 3.32 | -0.30% | 0.44 | 1.33% |
| 2026-05-18 | 3.30 | 3.34 | 3.20 | 3.33 | +0.91% | 0.78 | 2.38% |
| 2026-05-15 | 3.35 | 3.37 | 3.26 | 3.30 | -1.49% | 0.69 | 2.08% |
| 2026-05-14 | 3.46 | 3.49 | 3.34 | 3.35 | -3.46% | 0.77 | 2.24% |
| 2026-05-13 | 3.33 | 3.51 | 3.33 | 3.47 | +3.89% | 1.58 | 4.55% |
| 2026-05-12 | 3.24 | 3.45 | 3.20 | 3.34 | +2.77% | 1.20 | 3.60% |
| 2026-05-11 | 3.30 | 3.32 | 3.22 | 3.25 | -1.22% | 0.65 | 1.99% |
| 2026-05-08 | 3.27 | 3.30 | 3.26 | 3.29 | +0.61% | 0.36 | 1.10% |
| 2026-05-07 | 3.30 | 3.33 | 3.26 | 3.27 | 0.00% | 0.50 | 1.51% |
| 2026-05-06 | 3.30 | 3.31 | 3.23 | 3.27 | -0.30% | 0.44 | 1.34% |
| 2026-04-30 | 3.31 | 3.32 | 3.25 | 3.28 | 0.00% | 0.38 | 1.16% |
| 2026-04-29 | 3.19 | 3.31 | 3.18 | 3.28 | +2.82% | 0.56 | 1.69% |
| 2026-04-28 | 3.29 | 3.30 | 3.13 | 3.19 | -3.92% | 0.72 | 2.25% |
| 2026-04-27 | 3.24 | 3.32 | 3.17 | 3.32 | +2.79% | 0.51 | 1.56% |
| 2026-04-24 | 3.17 | 3.25 | 3.16 | 3.23 | +1.25% | 0.39 | 1.21% |
| 2026-04-23 | 3.19 | 3.22 | 3.15 | 3.19 | 0.00% | 0.37 | 1.17% |