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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.50 | 3.52 | 3.46 | 3.47 | -0.57% | 0.54 | 1.53% |
| 2025-07-22 | 3.48 | 3.49 | 3.43 | 3.49 | +0.58% | 0.63 | 1.82% |
| 2025-07-21 | 3.41 | 3.48 | 3.39 | 3.47 | +2.66% | 0.64 | 1.85% |
| 2025-07-18 | 3.38 | 3.40 | 3.35 | 3.38 | 0.00% | 0.31 | 0.92% |
| 2025-07-17 | 3.37 | 3.41 | 3.36 | 3.38 | +0.30% | 0.39 | 1.14% |
| 2025-07-16 | 3.34 | 3.40 | 3.33 | 3.37 | +0.90% | 0.60 | 1.78% |
| 2025-07-15 | 3.44 | 3.45 | 3.32 | 3.34 | -2.91% | 0.86 | 2.54% |
| 2025-07-14 | 3.47 | 3.50 | 3.44 | 3.44 | -0.86% | 0.68 | 1.95% |
| 2025-07-11 | 3.50 | 3.51 | 3.44 | 3.47 | -0.57% | 0.54 | 1.53% |
| 2025-07-10 | 3.46 | 3.50 | 3.45 | 3.49 | +0.87% | 0.45 | 1.30% |
| 2025-07-09 | 3.48 | 3.49 | 3.44 | 3.46 | -0.29% | 0.36 | 1.04% |
| 2025-07-08 | 3.45 | 3.48 | 3.42 | 3.47 | +0.58% | 0.58 | 1.66% |
| 2025-07-07 | 3.41 | 3.46 | 3.41 | 3.45 | +0.58% | 0.40 | 1.14% |
| 2025-07-04 | 3.47 | 3.50 | 3.41 | 3.43 | -1.15% | 0.62 | 1.79% |
| 2025-07-03 | 3.44 | 3.48 | 3.43 | 3.47 | +0.87% | 0.48 | 1.37% |
| 2025-07-02 | 3.43 | 3.44 | 3.39 | 3.44 | +0.58% | 0.34 | 0.99% |
| 2025-07-01 | 3.42 | 3.47 | 3.40 | 3.42 | 0.00% | 0.42 | 1.21% |
| 2025-06-30 | 3.43 | 3.46 | 3.41 | 3.42 | 0.00% | 0.33 | 0.95% |
| 2025-06-27 | 3.41 | 3.48 | 3.39 | 3.42 | +0.29% | 0.42 | 1.23% |
| 2025-06-26 | 3.43 | 3.45 | 3.39 | 3.41 | 0.00% | 0.45 | 1.31% |