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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.13 | 6.13 | 6.06 | 6.11 | -0.33% | 0.31 | 0.85% |
| 2026-04-21 | 6.15 | 6.18 | 6.07 | 6.13 | -0.65% | 0.41 | 1.13% |
| 2026-04-20 | 6.15 | 6.18 | 6.12 | 6.17 | +0.16% | 0.33 | 0.92% |
| 2026-04-17 | 6.22 | 6.22 | 6.08 | 6.16 | -1.12% | 0.60 | 1.66% |
| 2026-04-16 | 6.13 | 6.25 | 6.09 | 6.23 | +1.96% | 0.49 | 1.34% |
| 2026-04-15 | 6.22 | 6.22 | 6.08 | 6.11 | -1.61% | 0.38 | 1.06% |
| 2026-04-14 | 6.18 | 6.22 | 6.09 | 6.21 | +1.14% | 0.37 | 1.03% |
| 2026-04-13 | 6.17 | 6.19 | 6.06 | 6.14 | -0.65% | 0.38 | 1.07% |
| 2026-04-10 | 6.18 | 6.27 | 6.17 | 6.18 | +0.65% | 0.35 | 0.95% |
| 2026-04-09 | 6.20 | 6.25 | 6.11 | 6.14 | -1.76% | 0.36 | 1.00% |
| 2026-04-08 | 6.14 | 6.26 | 6.12 | 6.25 | +3.82% | 0.46 | 1.27% |
| 2026-04-07 | 5.88 | 6.08 | 5.87 | 6.02 | +2.21% | 0.43 | 1.21% |
| 2026-04-03 | 6.06 | 6.10 | 5.86 | 5.89 | -2.81% | 0.39 | 1.11% |
| 2026-04-02 | 6.17 | 6.19 | 5.98 | 6.06 | -1.78% | 0.39 | 1.09% |
| 2026-04-01 | 6.20 | 6.22 | 6.10 | 6.17 | +1.31% | 0.40 | 1.10% |
| 2026-03-31 | 6.13 | 6.23 | 6.08 | 6.09 | -0.65% | 0.42 | 1.15% |
| 2026-03-30 | 6.01 | 6.14 | 5.96 | 6.13 | +0.33% | 0.50 | 1.40% |
| 2026-03-27 | 6.07 | 6.15 | 5.92 | 6.11 | +0.66% | 0.66 | 1.83% |
| 2026-03-26 | 6.35 | 6.54 | 6.05 | 6.07 | -0.33% | 1.20 | 3.26% |
| 2026-03-25 | 6.05 | 6.12 | 6.02 | 6.09 | +1.67% | 0.46 | 1.28% |