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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.74 | 5.79 | 5.72 | 5.76 | +0.35% | 0.83 | 2.45% |
| 2025-06-24 | 5.70 | 5.78 | 5.64 | 5.74 | +1.59% | 0.70 | 2.07% |
| 2025-06-23 | 5.53 | 5.65 | 5.48 | 5.65 | +2.17% | 0.51 | 1.55% |
| 2025-06-20 | 5.38 | 5.54 | 5.37 | 5.53 | +2.41% | 0.65 | 2.02% |
| 2025-06-19 | 5.50 | 5.54 | 5.35 | 5.40 | -2.35% | 0.53 | 1.67% |
| 2025-06-18 | 5.53 | 5.53 | 5.45 | 5.53 | 0.00% | 0.38 | 1.17% |
| 2025-06-17 | 5.55 | 5.59 | 5.47 | 5.53 | -0.72% | 0.55 | 1.70% |
| 2025-06-16 | 5.52 | 5.63 | 5.52 | 5.57 | 0.00% | 0.52 | 1.57% |
| 2025-06-13 | 5.72 | 5.75 | 5.56 | 5.57 | -3.47% | 0.92 | 2.79% |
| 2025-06-12 | 5.85 | 5.88 | 5.72 | 5.77 | -1.03% | 0.82 | 2.42% |
| 2025-06-11 | 5.85 | 5.91 | 5.82 | 5.83 | -0.51% | 0.72 | 2.10% |
| 2025-06-10 | 5.81 | 5.94 | 5.75 | 5.86 | +0.17% | 1.11 | 3.22% |
| 2025-06-09 | 5.89 | 5.92 | 5.83 | 5.85 | -0.68% | 0.86 | 2.50% |
| 2025-06-06 | 5.75 | 5.89 | 5.72 | 5.89 | +2.25% | 1.16 | 3.39% |
| 2025-06-05 | 5.77 | 5.83 | 5.69 | 5.76 | -0.34% | 1.02 | 3.01% |
| 2025-06-04 | 5.83 | 5.87 | 5.73 | 5.78 | -1.36% | 1.24 | 3.64% |
| 2025-06-03 | 5.56 | 6.03 | 5.53 | 5.86 | +5.38% | 2.26 | 6.58% |
| 2025-05-30 | 5.72 | 5.75 | 5.52 | 5.56 | -3.79% | 0.86 | 2.60% |
| 2025-05-29 | 5.75 | 5.83 | 5.66 | 5.78 | +1.75% | 1.46 | 4.31% |
| 2025-05-28 | 5.53 | 5.68 | 5.49 | 5.68 | +2.52% | 1.17 | 3.54% |