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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.92 | 4.14 | 3.83 | 3.87 | +2.93% | 5.03 | 12.53% |
| 2025-10-22 | 3.76 | 3.79 | 3.72 | 3.76 | 0.00% | 0.59 | 1.55% |
| 2025-10-21 | 3.70 | 3.76 | 3.68 | 3.76 | +1.90% | 0.73 | 1.94% |
| 2025-10-20 | 3.59 | 3.70 | 3.59 | 3.69 | +3.07% | 0.59 | 1.61% |
| 2025-10-17 | 3.61 | 3.65 | 3.58 | 3.58 | -0.83% | 0.42 | 1.16% |
| 2025-10-16 | 3.67 | 3.69 | 3.58 | 3.61 | -1.63% | 0.42 | 1.16% |
| 2025-10-15 | 3.68 | 3.71 | 3.64 | 3.67 | -0.27% | 0.45 | 1.23% |
| 2025-10-14 | 3.74 | 3.76 | 3.66 | 3.68 | -1.34% | 0.55 | 1.48% |
| 2025-10-13 | 3.60 | 3.74 | 3.50 | 3.73 | +0.54% | 0.80 | 2.17% |
| 2025-10-10 | 3.65 | 3.76 | 3.62 | 3.71 | +1.37% | 0.74 | 1.97% |
| 2025-10-09 | 3.65 | 3.71 | 3.62 | 3.66 | +0.55% | 0.46 | 1.25% |
| 2025-09-30 | 3.58 | 3.67 | 3.57 | 3.64 | +1.96% | 0.60 | 1.64% |
| 2025-09-29 | 3.54 | 3.65 | 3.48 | 3.57 | +1.13% | 0.53 | 1.48% |
| 2025-09-26 | 3.49 | 3.57 | 3.45 | 3.53 | +1.73% | 0.49 | 1.38% |
| 2025-09-25 | 3.61 | 3.61 | 3.47 | 3.47 | -3.61% | 0.59 | 1.67% |
| 2025-09-24 | 3.57 | 3.63 | 3.54 | 3.60 | +0.28% | 0.54 | 1.50% |
| 2025-09-23 | 3.71 | 3.71 | 3.48 | 3.59 | -3.49% | 1.06 | 2.96% |
| 2025-09-22 | 3.66 | 3.74 | 3.60 | 3.72 | +1.64% | 0.76 | 2.06% |
| 2025-09-19 | 3.72 | 3.74 | 3.64 | 3.66 | -1.35% | 0.53 | 1.42% |
| 2025-09-18 | 3.80 | 3.80 | 3.67 | 3.71 | -2.37% | 0.71 | 1.87% |