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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.50 | 3.57 | 3.49 | 3.56 | +2.59% | 0.42 | 1.17% |
| 2026-02-13 | 3.50 | 3.53 | 3.46 | 3.47 | -1.14% | 0.32 | 0.90% |
| 2026-02-12 | 3.56 | 3.57 | 3.50 | 3.51 | -1.13% | 0.35 | 0.98% |
| 2026-02-11 | 3.56 | 3.59 | 3.52 | 3.55 | -0.28% | 0.36 | 0.99% |
| 2026-02-10 | 3.57 | 3.61 | 3.55 | 3.56 | 0.00% | 0.53 | 1.48% |
| 2026-02-09 | 3.56 | 3.59 | 3.54 | 3.56 | +0.85% | 0.47 | 1.32% |
| 2026-02-06 | 3.49 | 3.55 | 3.48 | 3.53 | +0.57% | 0.32 | 0.92% |
| 2026-02-05 | 3.56 | 3.57 | 3.51 | 3.51 | -1.40% | 0.38 | 1.07% |
| 2026-02-04 | 3.50 | 3.56 | 3.49 | 3.56 | +1.42% | 0.38 | 1.08% |
| 2026-02-03 | 3.47 | 3.51 | 3.44 | 3.51 | +2.33% | 0.38 | 1.09% |
| 2026-02-02 | 3.48 | 3.52 | 3.43 | 3.43 | -1.72% | 0.43 | 1.21% |
| 2026-01-30 | 3.46 | 3.52 | 3.44 | 3.49 | +0.58% | 0.40 | 1.15% |
| 2026-01-29 | 3.49 | 3.54 | 3.46 | 3.47 | -1.14% | 0.45 | 1.28% |
| 2026-01-28 | 3.52 | 3.55 | 3.50 | 3.51 | -0.28% | 0.48 | 1.36% |
| 2026-01-27 | 3.52 | 3.70 | 3.47 | 3.52 | +0.28% | 0.80 | 2.24% |
| 2026-01-26 | 3.56 | 3.57 | 3.46 | 3.51 | -1.13% | 0.57 | 1.62% |
| 2026-01-23 | 3.47 | 3.55 | 3.44 | 3.55 | +2.60% | 0.61 | 1.74% |
| 2026-01-22 | 3.42 | 3.47 | 3.41 | 3.46 | +1.17% | 0.41 | 1.19% |
| 2026-01-21 | 3.40 | 3.42 | 3.37 | 3.42 | 0.00% | 0.30 | 0.87% |
| 2026-01-20 | 3.40 | 3.45 | 3.38 | 3.42 | +0.29% | 0.41 | 1.21% |