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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.08 | 6.13 | 6.04 | 6.09 | +0.33% | 0.96 | 2.69% |
| 2025-11-19 | 6.18 | 6.20 | 6.02 | 6.07 | -2.25% | 1.37 | 3.83% |
| 2025-11-18 | 6.31 | 6.32 | 6.15 | 6.21 | -2.05% | 1.75 | 4.80% |
| 2025-11-17 | 6.23 | 6.35 | 6.18 | 6.34 | +1.93% | 2.02 | 5.46% |
| 2025-11-14 | 6.15 | 6.30 | 6.15 | 6.22 | +0.48% | 1.76 | 4.80% |
| 2025-11-13 | 6.16 | 6.19 | 6.10 | 6.19 | +0.49% | 1.21 | 3.34% |
| 2025-11-12 | 6.20 | 6.20 | 6.11 | 6.16 | -0.81% | 1.31 | 3.61% |
| 2025-11-11 | 6.25 | 6.25 | 6.16 | 6.21 | -0.32% | 1.35 | 3.69% |
| 2025-11-10 | 6.16 | 6.24 | 6.13 | 6.23 | +1.14% | 1.65 | 4.52% |
| 2025-11-07 | 6.15 | 6.20 | 6.13 | 6.16 | -0.32% | 1.35 | 3.73% |
| 2025-11-06 | 6.24 | 6.25 | 6.13 | 6.18 | -0.80% | 1.62 | 4.46% |
| 2025-11-05 | 6.10 | 6.25 | 6.08 | 6.23 | +1.30% | 2.17 | 5.97% |
| 2025-11-04 | 6.14 | 6.17 | 6.10 | 6.15 | -0.49% | 1.82 | 5.05% |
| 2025-11-03 | 6.15 | 6.20 | 6.09 | 6.18 | +0.16% | 2.42 | 6.70% |
| 2025-10-31 | 6.13 | 6.26 | 6.08 | 6.17 | -0.64% | 3.32 | 9.17% |
| 2025-10-30 | 6.64 | 6.65 | 6.21 | 6.21 | -10.00% | 7.33 | 19.67% |
| 2025-10-29 | 7.46 | 8.21 | 6.87 | 6.90 | -7.51% | 12.69 | 28.55% |
| 2025-10-28 | 7.03 | 7.84 | 6.93 | 7.46 | +3.18% | 8.30 | 19.12% |
| 2025-10-27 | 6.96 | 7.24 | 6.73 | 7.23 | +3.88% | 7.12 | 17.36% |
| 2025-10-24 | 6.66 | 7.30 | 6.53 | 6.96 | -0.85% | 9.80 | 24.57% |