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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.85 | 4.03 | 3.81 | 3.86 | -0.77% | 1.99 | 5.09% |
| 2025-08-19 | 3.86 | 3.91 | 3.78 | 3.89 | -1.52% | 2.68 | 6.92% |
| 2025-08-18 | 4.05 | 4.22 | 3.85 | 3.95 | -2.23% | 4.49 | 11.26% |
| 2025-08-15 | 3.64 | 4.04 | 3.63 | 4.04 | +10.08% | 1.00 | 2.52% |
| 2025-08-14 | 3.74 | 3.75 | 3.64 | 3.67 | -1.87% | 0.91 | 2.45% |
| 2025-08-13 | 3.73 | 3.78 | 3.66 | 3.74 | +0.81% | 1.32 | 3.53% |
| 2025-08-12 | 3.57 | 3.88 | 3.57 | 3.71 | +4.21% | 2.29 | 6.09% |
| 2025-08-11 | 3.52 | 3.57 | 3.51 | 3.56 | +1.14% | 0.66 | 1.84% |
| 2025-08-08 | 3.49 | 3.54 | 3.47 | 3.52 | +0.57% | 0.65 | 1.85% |
| 2025-08-07 | 3.49 | 3.55 | 3.46 | 3.50 | +0.29% | 0.99 | 2.82% |
| 2025-08-06 | 3.44 | 3.53 | 3.37 | 3.49 | +2.05% | 1.01 | 2.90% |
| 2025-08-05 | 3.37 | 3.48 | 3.36 | 3.42 | +2.09% | 0.56 | 1.63% |
| 2025-08-04 | 3.34 | 3.39 | 3.29 | 3.35 | +0.60% | 0.48 | 1.42% |
| 2025-08-01 | 3.32 | 3.36 | 3.31 | 3.33 | +0.30% | 0.52 | 1.57% |
| 2025-07-31 | 3.42 | 3.43 | 3.31 | 3.32 | -2.64% | 0.62 | 1.83% |
| 2025-07-30 | 3.46 | 3.47 | 3.38 | 3.41 | -1.45% | 0.58 | 1.68% |
| 2025-07-29 | 3.48 | 3.50 | 3.42 | 3.46 | -0.86% | 0.43 | 1.24% |
| 2025-07-28 | 3.50 | 3.51 | 3.46 | 3.49 | -0.29% | 0.42 | 1.19% |
| 2025-07-25 | 3.53 | 3.53 | 3.48 | 3.50 | -0.28% | 0.40 | 1.14% |
| 2025-07-24 | 3.47 | 3.52 | 3.46 | 3.51 | +1.15% | 0.44 | 1.25% |