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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.33 | 3.42 | 3.33 | 3.41 | +1.79% | 0.43 | 1.26% |
| 2026-01-16 | 3.38 | 3.40 | 3.31 | 3.35 | -0.89% | 0.53 | 1.56% |
| 2026-01-15 | 3.38 | 3.41 | 3.36 | 3.38 | -0.59% | 0.48 | 1.40% |
| 2026-01-14 | 3.45 | 3.48 | 3.36 | 3.40 | -1.73% | 0.79 | 2.29% |
| 2026-01-13 | 3.47 | 3.50 | 3.42 | 3.46 | 0.00% | 0.66 | 1.90% |
| 2026-01-12 | 3.45 | 3.50 | 3.44 | 3.46 | +0.29% | 0.60 | 1.72% |
| 2026-01-09 | 3.40 | 3.46 | 3.38 | 3.45 | +1.17% | 0.54 | 1.57% |
| 2026-01-08 | 3.35 | 3.41 | 3.35 | 3.41 | +1.19% | 0.39 | 1.14% |
| 2026-01-07 | 3.45 | 3.46 | 3.36 | 3.37 | -2.60% | 0.50 | 1.46% |
| 2026-01-06 | 3.44 | 3.47 | 3.41 | 3.46 | +1.17% | 0.37 | 1.08% |
| 2026-01-05 | 3.39 | 3.44 | 3.39 | 3.42 | +1.18% | 0.31 | 0.91% |
| 2025-12-31 | 3.39 | 3.39 | 3.34 | 3.38 | 0.00% | 0.33 | 0.96% |
| 2025-12-30 | 3.41 | 3.41 | 3.36 | 3.38 | -0.88% | 0.26 | 0.77% |
| 2025-12-29 | 3.43 | 3.44 | 3.39 | 3.41 | -0.58% | 0.25 | 0.74% |
| 2025-12-26 | 3.47 | 3.48 | 3.42 | 3.43 | -0.87% | 0.35 | 1.00% |
| 2025-12-25 | 3.40 | 3.47 | 3.40 | 3.46 | +1.47% | 0.30 | 0.86% |
| 2025-12-24 | 3.40 | 3.44 | 3.37 | 3.41 | +0.59% | 0.25 | 0.74% |
| 2025-12-23 | 3.45 | 3.45 | 3.37 | 3.39 | -1.74% | 0.33 | 0.97% |
| 2025-12-22 | 3.46 | 3.48 | 3.44 | 3.45 | -0.58% | 0.29 | 0.84% |
| 2025-12-19 | 3.38 | 3.48 | 3.38 | 3.47 | +2.06% | 0.42 | 1.22% |