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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.23 | 3.35 | 3.18 | 3.34 | +6.03% | 0.68 | 2.06% |
| 2026-03-23 | 3.29 | 3.32 | 3.13 | 3.15 | -6.25% | 0.59 | 1.80% |
| 2026-03-20 | 3.44 | 3.48 | 3.34 | 3.36 | -2.33% | 0.55 | 1.61% |
| 2026-03-19 | 3.47 | 3.52 | 3.43 | 3.44 | -1.71% | 0.52 | 1.50% |
| 2026-03-18 | 3.49 | 3.50 | 3.43 | 3.50 | +1.16% | 0.42 | 1.21% |
| 2026-03-17 | 3.48 | 3.54 | 3.46 | 3.46 | -1.14% | 0.54 | 1.54% |
| 2026-03-16 | 3.46 | 3.52 | 3.43 | 3.50 | +1.45% | 0.51 | 1.46% |
| 2026-03-13 | 3.45 | 3.54 | 3.43 | 3.45 | 0.00% | 0.57 | 1.63% |
| 2026-03-12 | 3.50 | 3.52 | 3.44 | 3.45 | -1.15% | 0.50 | 1.44% |
| 2026-03-11 | 3.52 | 3.53 | 3.48 | 3.49 | -1.13% | 0.45 | 1.29% |
| 2026-03-10 | 3.52 | 3.56 | 3.50 | 3.53 | +1.15% | 0.47 | 1.32% |
| 2026-03-09 | 3.51 | 3.55 | 3.47 | 3.49 | -1.69% | 0.39 | 1.12% |
| 2026-03-06 | 3.45 | 3.55 | 3.44 | 3.55 | +2.01% | 0.48 | 1.37% |
| 2026-03-05 | 3.42 | 3.50 | 3.42 | 3.48 | +3.26% | 0.55 | 1.58% |
| 2026-03-04 | 3.40 | 3.43 | 3.35 | 3.37 | -1.46% | 0.45 | 1.32% |
| 2026-03-03 | 3.50 | 3.53 | 3.41 | 3.42 | -1.72% | 0.58 | 1.65% |
| 2026-03-02 | 3.54 | 3.59 | 3.44 | 3.48 | -3.06% | 0.73 | 2.07% |
| 2026-02-27 | 3.59 | 3.60 | 3.55 | 3.59 | 0.00% | 0.50 | 1.39% |
| 2026-02-26 | 3.61 | 3.63 | 3.54 | 3.59 | +0.84% | 0.64 | 1.77% |
| 2026-02-25 | 3.57 | 3.61 | 3.55 | 3.56 | 0.00% | 0.41 | 1.13% |