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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.23 | 3.23 | 3.18 | 3.19 | -1.24% | 0.25 | 0.79% |
| 2026-04-21 | 3.25 | 3.26 | 3.20 | 3.23 | -0.62% | 0.33 | 1.01% |
| 2026-04-20 | 3.25 | 3.26 | 3.21 | 3.25 | +0.31% | 0.23 | 0.72% |
| 2026-04-17 | 3.31 | 3.32 | 3.23 | 3.24 | -2.11% | 0.35 | 1.08% |
| 2026-04-16 | 3.27 | 3.32 | 3.23 | 3.31 | +1.53% | 0.26 | 0.79% |
| 2026-04-15 | 3.32 | 3.33 | 3.25 | 3.26 | -1.81% | 0.28 | 0.85% |
| 2026-04-14 | 3.35 | 3.36 | 3.28 | 3.32 | -0.30% | 0.29 | 0.86% |
| 2026-04-13 | 3.31 | 3.36 | 3.29 | 3.33 | 0.00% | 0.29 | 0.85% |
| 2026-04-10 | 3.31 | 3.37 | 3.31 | 3.33 | +0.91% | 0.34 | 1.01% |
| 2026-04-09 | 3.36 | 3.38 | 3.30 | 3.30 | -2.08% | 0.28 | 0.82% |
| 2026-04-08 | 3.34 | 3.37 | 3.29 | 3.37 | +2.74% | 0.40 | 1.18% |
| 2026-04-07 | 3.21 | 3.30 | 3.17 | 3.28 | +2.82% | 0.44 | 1.33% |
| 2026-04-03 | 3.34 | 3.35 | 3.17 | 3.19 | -3.33% | 0.50 | 1.56% |
| 2026-04-02 | 3.35 | 3.38 | 3.26 | 3.30 | -1.49% | 0.44 | 1.33% |
| 2026-04-01 | 3.43 | 3.47 | 3.33 | 3.35 | -1.18% | 0.56 | 1.65% |
| 2026-03-31 | 3.44 | 3.48 | 3.37 | 3.39 | -1.45% | 0.36 | 1.03% |
| 2026-03-30 | 3.42 | 3.46 | 3.36 | 3.44 | +0.29% | 0.47 | 1.37% |
| 2026-03-27 | 3.32 | 3.44 | 3.32 | 3.43 | +1.78% | 0.56 | 1.62% |
| 2026-03-26 | 3.47 | 3.50 | 3.35 | 3.37 | -1.46% | 0.73 | 2.13% |
| 2026-03-25 | 3.36 | 3.45 | 3.31 | 3.42 | +2.40% | 0.71 | 2.06% |