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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.89 | 6.11 | 5.88 | 5.98 | +0.67% | 0.91 | 2.56% |
| 2025-12-17 | 6.09 | 6.09 | 5.76 | 5.94 | -2.30% | 1.39 | 4.01% |
| 2025-12-16 | 6.33 | 6.33 | 6.08 | 6.08 | -3.34% | 0.93 | 2.57% |
| 2025-12-15 | 6.22 | 6.34 | 6.19 | 6.29 | +0.48% | 0.94 | 2.55% |
| 2025-12-12 | 6.23 | 6.39 | 6.22 | 6.26 | +0.16% | 0.95 | 2.56% |
| 2025-12-11 | 6.40 | 6.42 | 6.24 | 6.25 | -2.34% | 1.10 | 2.96% |
| 2025-12-10 | 6.26 | 6.43 | 6.26 | 6.40 | +1.43% | 1.45 | 3.87% |
| 2025-12-09 | 6.45 | 6.45 | 6.29 | 6.31 | -2.47% | 1.37 | 3.67% |
| 2025-12-08 | 6.36 | 6.48 | 6.33 | 6.47 | +1.57% | 1.97 | 5.22% |
| 2025-12-05 | 6.35 | 6.39 | 6.27 | 6.37 | -0.31% | 1.39 | 3.73% |
| 2025-12-04 | 6.36 | 6.48 | 6.24 | 6.39 | +0.47% | 1.95 | 5.23% |
| 2025-12-03 | 6.27 | 6.46 | 6.20 | 6.36 | +0.79% | 2.55 | 6.87% |
| 2025-12-02 | 6.29 | 6.36 | 6.25 | 6.31 | +0.16% | 1.60 | 4.32% |
| 2025-12-01 | 6.15 | 6.36 | 6.10 | 6.30 | +2.44% | 2.03 | 5.51% |
| 2025-11-28 | 6.17 | 6.20 | 6.07 | 6.15 | -1.44% | 1.72 | 4.78% |
| 2025-11-27 | 5.98 | 6.30 | 5.96 | 6.24 | +4.17% | 2.77 | 7.61% |
| 2025-11-26 | 5.99 | 6.09 | 5.96 | 5.99 | -0.33% | 0.70 | 1.97% |
| 2025-11-25 | 5.91 | 6.05 | 5.91 | 6.01 | +2.04% | 0.92 | 2.59% |
| 2025-11-24 | 5.93 | 5.93 | 5.81 | 5.89 | +1.03% | 0.66 | 1.90% |
| 2025-11-21 | 6.02 | 6.09 | 5.79 | 5.83 | -4.27% | 1.34 | 3.85% |