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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.64 | 7.02 | 6.64 | 7.02 | +10.03% | 5.96 | 14.70% |
| 2025-10-22 | 5.78 | 6.38 | 5.77 | 6.38 | +10.00% | 3.16 | 8.61% |
| 2025-10-21 | 5.67 | 5.81 | 5.67 | 5.80 | +2.29% | 0.47 | 1.39% |
| 2025-10-20 | 5.61 | 5.68 | 5.58 | 5.67 | +2.35% | 0.45 | 1.37% |
| 2025-10-17 | 5.69 | 5.71 | 5.53 | 5.54 | -2.64% | 0.58 | 1.76% |
| 2025-10-16 | 5.79 | 5.81 | 5.67 | 5.69 | -1.73% | 0.46 | 1.38% |
| 2025-10-15 | 5.71 | 5.80 | 5.70 | 5.79 | +1.05% | 0.49 | 1.43% |
| 2025-10-14 | 5.81 | 5.87 | 5.70 | 5.73 | -1.21% | 0.66 | 1.94% |
| 2025-10-13 | 5.71 | 5.83 | 5.55 | 5.80 | -1.02% | 0.82 | 2.43% |
| 2025-10-10 | 5.80 | 5.92 | 5.79 | 5.86 | +0.51% | 0.76 | 2.21% |
| 2025-10-09 | 5.91 | 5.94 | 5.78 | 5.83 | -1.35% | 1.11 | 3.25% |
| 2025-09-30 | 5.92 | 5.96 | 5.89 | 5.91 | -0.34% | 0.47 | 1.36% |
| 2025-09-29 | 5.83 | 5.99 | 5.72 | 5.93 | +1.54% | 0.77 | 2.22% |
| 2025-09-26 | 5.86 | 5.92 | 5.77 | 5.84 | -0.51% | 0.64 | 1.85% |
| 2025-09-25 | 5.97 | 6.02 | 5.85 | 5.87 | -1.51% | 0.76 | 2.18% |
| 2025-09-24 | 5.86 | 5.99 | 5.81 | 5.96 | +0.68% | 0.73 | 2.09% |
| 2025-09-23 | 5.96 | 6.18 | 5.75 | 5.92 | -0.50% | 1.02 | 2.94% |
| 2025-09-22 | 5.91 | 5.97 | 5.84 | 5.95 | +0.85% | 0.76 | 2.19% |
| 2025-09-19 | 6.16 | 6.16 | 5.85 | 5.90 | -3.91% | 1.19 | 3.38% |
| 2025-09-18 | 6.28 | 6.35 | 6.09 | 6.14 | -2.38% | 1.75 | 4.77% |