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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.92 | 5.92 | 5.85 | 5.92 | -0.17% | 0.76 | 2.21% |
| 2025-08-19 | 5.85 | 5.99 | 5.82 | 5.93 | +1.89% | 1.06 | 3.05% |
| 2025-08-18 | 5.81 | 5.87 | 5.77 | 5.82 | +0.69% | 1.12 | 3.27% |
| 2025-08-15 | 5.82 | 5.91 | 5.76 | 5.78 | -1.03% | 1.17 | 3.43% |
| 2025-08-14 | 6.03 | 6.04 | 5.82 | 5.84 | -3.15% | 0.84 | 2.43% |
| 2025-08-13 | 6.09 | 6.11 | 6.01 | 6.03 | -0.49% | 0.77 | 2.16% |
| 2025-08-12 | 6.12 | 6.14 | 6.03 | 6.06 | -0.82% | 0.50 | 1.41% |
| 2025-08-11 | 6.10 | 6.15 | 6.07 | 6.11 | 0.00% | 0.66 | 1.84% |
| 2025-08-08 | 6.09 | 6.12 | 6.05 | 6.11 | +0.16% | 0.60 | 1.69% |
| 2025-08-07 | 6.11 | 6.15 | 6.06 | 6.10 | -0.16% | 0.63 | 1.76% |
| 2025-08-06 | 6.04 | 6.11 | 6.02 | 6.11 | +0.99% | 1.08 | 3.02% |
| 2025-08-05 | 5.90 | 6.14 | 5.90 | 6.05 | +2.89% | 1.57 | 4.43% |
| 2025-08-04 | 5.73 | 5.88 | 5.68 | 5.88 | +2.44% | 0.71 | 2.06% |
| 2025-08-01 | 5.71 | 5.76 | 5.69 | 5.74 | +0.53% | 0.33 | 0.98% |
| 2025-07-31 | 5.73 | 5.82 | 5.70 | 5.71 | -0.87% | 0.45 | 1.32% |
| 2025-07-30 | 5.83 | 5.84 | 5.70 | 5.76 | -1.37% | 0.49 | 1.45% |
| 2025-07-29 | 5.87 | 5.90 | 5.78 | 5.84 | -1.02% | 0.57 | 1.67% |
| 2025-07-28 | 5.89 | 5.93 | 5.85 | 5.90 | +0.17% | 0.49 | 1.41% |
| 2025-07-25 | 5.91 | 5.95 | 5.85 | 5.89 | -0.51% | 0.55 | 1.58% |
| 2025-07-24 | 5.88 | 6.01 | 5.88 | 5.92 | +0.68% | 0.68 | 1.95% |