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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.48 | 5.57 | 5.42 | 5.54 | +0.36% | 0.52 | 1.60% |
| 2025-05-26 | 5.36 | 5.61 | 5.36 | 5.52 | +2.03% | 0.65 | 2.02% |
| 2025-05-23 | 5.43 | 5.55 | 5.39 | 5.41 | -1.27% | 0.64 | 2.00% |
| 2025-05-22 | 5.56 | 5.61 | 5.46 | 5.48 | -1.79% | 0.68 | 2.08% |
| 2025-05-21 | 5.67 | 5.71 | 5.55 | 5.58 | -2.10% | 0.85 | 2.59% |
| 2025-05-20 | 5.53 | 5.93 | 5.50 | 5.70 | +2.51% | 1.70 | 5.04% |
| 2025-05-19 | 5.52 | 5.58 | 5.42 | 5.56 | +0.72% | 0.82 | 2.53% |
| 2025-05-16 | 5.43 | 5.76 | 5.40 | 5.52 | +1.84% | 1.37 | 4.15% |
| 2025-05-15 | 5.53 | 5.53 | 5.37 | 5.42 | -0.91% | 0.66 | 2.06% |
| 2025-05-14 | 5.48 | 5.53 | 5.44 | 5.47 | -0.54% | 0.67 | 2.07% |
| 2025-05-13 | 5.61 | 5.64 | 5.48 | 5.50 | -1.25% | 0.87 | 2.68% |
| 2025-05-12 | 5.52 | 5.59 | 5.48 | 5.57 | +1.64% | 1.33 | 4.07% |
| 2025-05-09 | 5.55 | 5.60 | 5.41 | 5.48 | -1.43% | 2.08 | 6.43% |
| 2025-05-08 | 5.31 | 5.84 | 5.29 | 5.56 | +4.69% | 3.57 | 10.72% |
| 2025-05-07 | 5.30 | 5.36 | 5.24 | 5.31 | +0.95% | 0.76 | 2.42% |
| 2025-05-06 | 5.11 | 5.26 | 5.11 | 5.26 | +3.73% | 0.75 | 2.42% |