赛象科技 sz.002337
5.64
-1.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.76 | 5.80 | 5.55 | 5.64 | -1.23% | 0.46 | 1.38% |
| 2026-05-22 | 5.58 | 5.77 | 5.53 | 5.71 | +2.88% | 0.56 | 1.67% |
| 2026-05-21 | 5.74 | 5.83 | 5.54 | 5.55 | -3.14% | 0.62 | 1.85% |
| 2026-05-20 | 5.84 | 5.87 | 5.66 | 5.73 | -2.38% | 0.58 | 1.73% |
| 2026-05-19 | 5.83 | 5.92 | 5.78 | 5.87 | +0.17% | 0.42 | 1.22% |
| 2026-05-18 | 5.96 | 5.96 | 5.78 | 5.86 | -1.68% | 0.65 | 1.89% |
| 2026-05-15 | 5.97 | 6.07 | 5.90 | 5.96 | -0.33% | 0.63 | 1.81% |
| 2026-05-14 | 6.15 | 6.18 | 5.96 | 5.98 | -2.45% | 0.59 | 1.67% |
| 2026-05-13 | 6.10 | 6.17 | 6.00 | 6.13 | +0.49% | 0.48 | 1.33% |
| 2026-05-12 | 6.21 | 6.24 | 6.08 | 6.10 | -2.40% | 0.53 | 1.46% |
| 2026-05-11 | 6.30 | 6.30 | 6.18 | 6.25 | -0.48% | 0.49 | 1.33% |
| 2026-05-08 | 6.21 | 6.29 | 6.19 | 6.28 | +0.80% | 0.47 | 1.29% |
| 2026-05-07 | 6.33 | 6.35 | 6.21 | 6.23 | -1.42% | 0.68 | 1.83% |
| 2026-05-06 | 6.23 | 6.45 | 6.21 | 6.32 | +1.28% | 0.61 | 1.64% |
| 2026-04-30 | 6.21 | 6.30 | 6.18 | 6.24 | +0.48% | 0.44 | 1.20% |
| 2026-04-29 | 6.01 | 6.26 | 5.98 | 6.21 | +2.81% | 0.75 | 2.07% |
| 2026-04-28 | 6.06 | 6.14 | 5.98 | 6.04 | -1.47% | 0.52 | 1.47% |
| 2026-04-27 | 5.99 | 6.14 | 5.89 | 6.13 | +1.49% | 0.61 | 1.73% |
| 2026-04-24 | 5.92 | 6.06 | 5.88 | 6.04 | +1.68% | 0.55 | 1.56% |
| 2026-04-23 | 6.11 | 6.13 | 5.89 | 5.94 | -2.78% | 0.78 | 2.24% |