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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.80 | 3.82 | 3.72 | 3.75 | -0.53% | 0.57 | 1.49% |
| 2025-11-19 | 3.90 | 3.92 | 3.75 | 3.77 | -3.33% | 0.93 | 2.42% |
| 2025-11-18 | 4.03 | 4.03 | 3.86 | 3.90 | -2.74% | 0.80 | 2.04% |
| 2025-11-17 | 3.94 | 4.02 | 3.92 | 4.01 | +1.78% | 0.95 | 2.38% |
| 2025-11-14 | 3.90 | 3.96 | 3.88 | 3.94 | +0.77% | 0.81 | 2.03% |
| 2025-11-13 | 3.83 | 3.91 | 3.80 | 3.91 | +2.09% | 0.75 | 1.94% |
| 2025-11-12 | 3.86 | 3.88 | 3.80 | 3.83 | -0.78% | 0.63 | 1.63% |
| 2025-11-11 | 3.89 | 3.90 | 3.85 | 3.86 | -0.77% | 0.58 | 1.49% |
| 2025-11-10 | 3.88 | 3.91 | 3.84 | 3.89 | +0.26% | 0.66 | 1.69% |
| 2025-11-07 | 3.92 | 3.94 | 3.87 | 3.88 | -1.27% | 0.63 | 1.62% |
| 2025-11-06 | 3.98 | 3.98 | 3.87 | 3.93 | -1.26% | 0.86 | 2.19% |
| 2025-11-05 | 3.90 | 4.01 | 3.85 | 3.98 | +1.27% | 1.30 | 3.25% |
| 2025-11-04 | 3.86 | 3.95 | 3.84 | 3.93 | +1.55% | 1.10 | 2.80% |
| 2025-11-03 | 3.82 | 3.89 | 3.79 | 3.87 | +1.57% | 1.08 | 2.79% |
| 2025-10-31 | 3.89 | 3.93 | 3.78 | 3.81 | 0.00% | 1.20 | 3.11% |
| 2025-10-30 | 3.88 | 3.90 | 3.75 | 3.81 | -3.54% | 2.08 | 5.39% |
| 2025-10-29 | 3.84 | 4.18 | 3.78 | 3.95 | +2.86% | 2.55 | 6.40% |
| 2025-10-28 | 3.75 | 3.99 | 3.70 | 3.84 | +3.23% | 1.99 | 5.14% |
| 2025-10-27 | 3.85 | 3.86 | 3.70 | 3.72 | -2.11% | 1.54 | 4.10% |
| 2025-10-24 | 3.76 | 3.85 | 3.76 | 3.80 | -1.81% | 2.82 | 7.38% |