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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.41 | 3.45 | 3.38 | 3.40 | -0.29% | 0.34 | 0.98% |
| 2025-12-17 | 3.42 | 3.43 | 3.35 | 3.41 | +0.29% | 0.35 | 1.03% |
| 2025-12-16 | 3.48 | 3.49 | 3.40 | 3.40 | -2.58% | 0.38 | 1.09% |
| 2025-12-15 | 3.43 | 3.51 | 3.40 | 3.49 | +1.75% | 0.43 | 1.22% |
| 2025-12-12 | 3.50 | 3.52 | 3.43 | 3.43 | -1.44% | 0.46 | 1.31% |
| 2025-12-11 | 3.58 | 3.59 | 3.47 | 3.48 | -2.79% | 0.60 | 1.70% |
| 2025-12-10 | 3.64 | 3.68 | 3.55 | 3.58 | -2.45% | 0.75 | 2.08% |
| 2025-12-09 | 3.69 | 3.71 | 3.64 | 3.67 | -0.81% | 0.54 | 1.46% |
| 2025-12-08 | 3.77 | 3.77 | 3.68 | 3.70 | -1.60% | 0.66 | 1.76% |
| 2025-12-05 | 3.76 | 3.77 | 3.69 | 3.76 | 0.00% | 0.67 | 1.77% |
| 2025-12-04 | 3.85 | 3.88 | 3.75 | 3.76 | -2.84% | 1.11 | 2.89% |
| 2025-12-03 | 3.74 | 4.07 | 3.71 | 3.87 | +3.75% | 2.13 | 5.46% |
| 2025-12-02 | 3.73 | 3.76 | 3.66 | 3.73 | -0.53% | 0.49 | 1.30% |
| 2025-12-01 | 3.80 | 3.85 | 3.73 | 3.75 | -1.06% | 0.74 | 1.95% |
| 2025-11-28 | 3.68 | 3.93 | 3.65 | 3.79 | +2.43% | 1.20 | 3.13% |
| 2025-11-27 | 3.60 | 3.72 | 3.58 | 3.70 | +2.21% | 0.55 | 1.49% |
| 2025-11-26 | 3.63 | 3.74 | 3.61 | 3.62 | -0.82% | 0.58 | 1.57% |
| 2025-11-25 | 3.61 | 3.69 | 3.58 | 3.65 | +1.11% | 0.39 | 1.05% |
| 2025-11-24 | 3.62 | 3.64 | 3.55 | 3.61 | +1.12% | 0.53 | 1.45% |
| 2025-11-21 | 3.74 | 3.78 | 3.55 | 3.57 | -4.80% | 0.81 | 2.22% |