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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.25 | 6.32 | 6.23 | 6.29 | +0.80% | 1.80 | 4.87% |
| 2025-09-16 | 5.98 | 6.37 | 5.92 | 6.24 | +4.35% | 3.12 | 8.57% |
| 2025-09-15 | 5.88 | 5.98 | 5.83 | 5.98 | +1.70% | 0.86 | 2.49% |
| 2025-09-12 | 5.90 | 5.92 | 5.85 | 5.88 | 0.00% | 0.56 | 1.62% |
| 2025-09-11 | 5.82 | 5.89 | 5.76 | 5.88 | +0.51% | 0.70 | 2.03% |
| 2025-09-10 | 5.83 | 5.89 | 5.79 | 5.85 | +0.52% | 0.61 | 1.79% |
| 2025-09-09 | 5.85 | 5.85 | 5.76 | 5.82 | -0.68% | 0.54 | 1.58% |
| 2025-09-08 | 5.79 | 5.88 | 5.75 | 5.86 | +1.74% | 0.87 | 2.52% |
| 2025-09-05 | 5.62 | 5.78 | 5.58 | 5.76 | +2.49% | 0.67 | 1.99% |
| 2025-09-04 | 5.58 | 5.69 | 5.55 | 5.62 | +0.90% | 0.63 | 1.90% |
| 2025-09-03 | 5.81 | 5.83 | 5.55 | 5.57 | -3.97% | 0.71 | 2.13% |
| 2025-09-02 | 5.76 | 5.82 | 5.61 | 5.80 | +0.52% | 0.86 | 2.54% |
| 2025-09-01 | 5.73 | 5.81 | 5.72 | 5.77 | +0.52% | 0.77 | 2.26% |
| 2025-08-29 | 5.69 | 5.82 | 5.63 | 5.74 | +0.70% | 1.01 | 3.00% |
| 2025-08-28 | 5.73 | 5.85 | 5.51 | 5.70 | +1.24% | 1.37 | 4.10% |
| 2025-08-27 | 5.86 | 5.87 | 5.63 | 5.63 | -3.76% | 1.11 | 3.29% |
| 2025-08-26 | 5.82 | 5.87 | 5.75 | 5.85 | +0.69% | 0.83 | 2.41% |
| 2025-08-25 | 5.83 | 5.88 | 5.77 | 5.81 | +0.17% | 0.95 | 2.77% |
| 2025-08-22 | 5.89 | 5.89 | 5.76 | 5.80 | -1.36% | 1.03 | 3.02% |
| 2025-08-21 | 5.92 | 5.94 | 5.84 | 5.88 | -0.68% | 0.84 | 2.44% |