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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.81 | 3.84 | 3.75 | 3.80 | -0.52% | 0.71 | 1.85% |
| 2025-09-16 | 3.86 | 3.87 | 3.77 | 3.82 | -0.78% | 0.78 | 2.03% |
| 2025-09-15 | 3.76 | 3.86 | 3.76 | 3.85 | +2.39% | 1.01 | 2.63% |
| 2025-09-12 | 3.72 | 3.77 | 3.70 | 3.76 | +1.35% | 0.82 | 2.18% |
| 2025-09-11 | 3.69 | 3.73 | 3.59 | 3.71 | -0.27% | 0.93 | 2.51% |
| 2025-09-10 | 3.69 | 3.74 | 3.67 | 3.72 | +0.54% | 0.54 | 1.46% |
| 2025-09-09 | 3.75 | 3.80 | 3.69 | 3.70 | -1.86% | 0.78 | 2.06% |
| 2025-09-08 | 3.78 | 3.84 | 3.74 | 3.77 | -0.26% | 0.79 | 2.07% |
| 2025-09-05 | 3.76 | 3.79 | 3.71 | 3.78 | 0.00% | 0.84 | 2.22% |
| 2025-09-04 | 3.83 | 3.84 | 3.72 | 3.78 | -1.31% | 1.03 | 2.69% |
| 2025-09-03 | 3.72 | 3.86 | 3.70 | 3.83 | +2.68% | 1.79 | 4.68% |
| 2025-09-02 | 3.68 | 3.75 | 3.63 | 3.73 | +0.54% | 0.73 | 1.97% |
| 2025-09-01 | 3.63 | 3.71 | 3.59 | 3.71 | +2.20% | 0.74 | 2.01% |
| 2025-08-29 | 3.60 | 3.67 | 3.56 | 3.63 | +0.83% | 0.76 | 2.09% |
| 2025-08-28 | 3.56 | 3.66 | 3.49 | 3.60 | -0.83% | 1.04 | 2.88% |
| 2025-08-27 | 3.76 | 3.76 | 3.63 | 3.63 | -3.20% | 0.95 | 2.56% |
| 2025-08-26 | 3.73 | 3.76 | 3.71 | 3.75 | +0.81% | 0.84 | 2.24% |
| 2025-08-25 | 3.76 | 3.77 | 3.69 | 3.72 | -0.27% | 1.07 | 2.85% |
| 2025-08-22 | 3.77 | 3.79 | 3.71 | 3.73 | -1.84% | 1.23 | 3.27% |
| 2025-08-21 | 3.86 | 3.90 | 3.77 | 3.80 | -1.55% | 1.36 | 3.53% |