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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.99 | 6.01 | 5.87 | 5.88 | -2.00% | 0.71 | 2.04% |
| 2025-07-22 | 6.05 | 6.09 | 5.98 | 6.00 | -0.50% | 0.65 | 1.85% |
| 2025-07-21 | 5.99 | 6.08 | 5.99 | 6.03 | +0.67% | 0.74 | 2.08% |
| 2025-07-18 | 6.01 | 6.02 | 5.92 | 5.99 | -0.17% | 0.52 | 1.47% |
| 2025-07-17 | 6.00 | 6.02 | 5.97 | 6.00 | -0.50% | 0.59 | 1.67% |
| 2025-07-16 | 6.02 | 6.05 | 5.97 | 6.03 | +1.17% | 0.80 | 2.25% |
| 2025-07-15 | 6.01 | 6.05 | 5.90 | 5.96 | -0.83% | 0.71 | 2.03% |
| 2025-07-14 | 5.81 | 6.04 | 5.81 | 6.01 | +2.91% | 1.36 | 3.89% |
| 2025-07-11 | 5.82 | 5.85 | 5.74 | 5.84 | +0.17% | 0.48 | 1.41% |
| 2025-07-10 | 5.81 | 5.86 | 5.77 | 5.83 | -0.17% | 0.48 | 1.42% |
| 2025-07-09 | 5.92 | 5.98 | 5.81 | 5.84 | +0.69% | 0.94 | 2.71% |
| 2025-07-08 | 5.79 | 5.82 | 5.76 | 5.80 | +0.17% | 0.45 | 1.31% |
| 2025-07-07 | 5.77 | 5.81 | 5.75 | 5.79 | +0.52% | 0.37 | 1.09% |
| 2025-07-04 | 5.87 | 5.89 | 5.74 | 5.76 | -2.21% | 0.68 | 2.00% |
| 2025-07-03 | 5.93 | 5.96 | 5.83 | 5.89 | +0.17% | 0.69 | 1.99% |
| 2025-07-02 | 5.85 | 5.94 | 5.76 | 5.88 | +0.86% | 0.76 | 2.21% |
| 2025-07-01 | 5.85 | 5.87 | 5.78 | 5.83 | -0.17% | 0.50 | 1.46% |
| 2025-06-30 | 5.81 | 5.89 | 5.81 | 5.84 | +0.17% | 0.73 | 2.12% |
| 2025-06-27 | 5.86 | 5.95 | 5.78 | 5.83 | +2.28% | 1.27 | 3.71% |
| 2025-06-26 | 5.75 | 5.76 | 5.68 | 5.70 | -1.04% | 0.59 | 1.76% |