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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.41 | 3.42 | 3.37 | 3.41 | +0.29% | 0.38 | 1.10% |
| 2025-06-24 | 3.31 | 3.41 | 3.29 | 3.40 | +3.34% | 0.58 | 1.70% |
| 2025-06-23 | 3.22 | 3.30 | 3.19 | 3.29 | +1.54% | 0.35 | 1.07% |
| 2025-06-20 | 3.24 | 3.30 | 3.24 | 3.24 | -0.31% | 0.27 | 0.82% |
| 2025-06-19 | 3.34 | 3.35 | 3.24 | 3.25 | -2.69% | 0.46 | 1.39% |
| 2025-06-18 | 3.36 | 3.38 | 3.33 | 3.34 | -1.18% | 0.25 | 0.74% |
| 2025-06-17 | 3.35 | 3.42 | 3.34 | 3.38 | +0.60% | 0.41 | 1.20% |
| 2025-06-16 | 3.34 | 3.38 | 3.31 | 3.36 | +1.51% | 0.38 | 1.11% |
| 2025-06-13 | 3.35 | 3.37 | 3.30 | 3.31 | -1.49% | 0.37 | 1.10% |
| 2025-06-12 | 3.37 | 3.40 | 3.34 | 3.36 | -0.59% | 0.30 | 0.88% |
| 2025-06-11 | 3.37 | 3.41 | 3.34 | 3.38 | +1.20% | 0.45 | 1.31% |
| 2025-06-10 | 3.40 | 3.42 | 3.29 | 3.34 | -2.05% | 0.44 | 1.29% |
| 2025-06-09 | 3.38 | 3.41 | 3.36 | 3.41 | +0.89% | 0.35 | 1.02% |
| 2025-06-06 | 3.34 | 3.38 | 3.32 | 3.38 | +1.50% | 0.40 | 1.19% |
| 2025-06-05 | 3.39 | 3.40 | 3.31 | 3.33 | -1.48% | 0.54 | 1.61% |
| 2025-06-04 | 3.40 | 3.40 | 3.36 | 3.38 | 0.00% | 0.30 | 0.90% |
| 2025-06-03 | 3.36 | 3.41 | 3.36 | 3.38 | -0.29% | 0.38 | 1.13% |
| 2025-05-30 | 3.44 | 3.46 | 3.38 | 3.39 | -1.45% | 0.35 | 1.03% |
| 2025-05-29 | 3.37 | 3.45 | 3.35 | 3.44 | +2.08% | 0.44 | 1.28% |
| 2025-05-28 | 3.41 | 3.43 | 3.35 | 3.37 | -1.17% | 0.33 | 0.98% |