*ST赛为 sz.300044
6.33
+1.28%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.21 | 6.37 | 6.16 | 6.33 | +1.28% | 0.94 | 2.09% |
| 2026-05-21 | 6.33 | 6.54 | 6.20 | 6.25 | -2.19% | 1.42 | 3.13% |
| 2026-05-20 | 6.53 | 6.53 | 6.31 | 6.39 | -2.14% | 1.05 | 2.30% |
| 2026-05-19 | 6.36 | 6.70 | 6.28 | 6.53 | +2.51% | 1.57 | 3.39% |
| 2026-05-18 | 6.61 | 6.75 | 6.20 | 6.37 | -6.74% | 2.08 | 4.53% |
| 2026-05-15 | 6.87 | 7.04 | 6.81 | 6.83 | -2.01% | 1.53 | 3.10% |
| 2026-05-14 | 6.89 | 7.08 | 6.81 | 6.97 | +1.90% | 1.84 | 3.70% |
| 2026-05-13 | 6.89 | 6.98 | 6.77 | 6.84 | -2.43% | 1.82 | 3.72% |
| 2026-05-12 | 6.98 | 7.26 | 6.87 | 7.01 | +1.30% | 2.43 | 4.79% |
| 2026-05-11 | 6.80 | 7.07 | 6.55 | 6.92 | +6.13% | 2.56 | 5.26% |
| 2026-05-08 | 6.16 | 6.73 | 6.11 | 6.52 | +5.16% | 2.34 | 5.11% |
| 2026-05-07 | 6.24 | 6.27 | 6.05 | 6.20 | -0.48% | 1.63 | 3.70% |
| 2026-05-06 | 6.45 | 6.45 | 6.20 | 6.23 | -3.26% | 1.88 | 4.20% |
| 2026-04-30 | 6.32 | 6.57 | 6.18 | 6.44 | +2.88% | 1.82 | 4.00% |
| 2026-04-29 | 6.26 | 6.46 | 6.20 | 6.26 | -1.11% | 1.64 | 3.63% |
| 2026-04-28 | 6.72 | 6.72 | 6.28 | 6.33 | -5.80% | 2.01 | 4.36% |
| 2026-04-27 | 6.82 | 6.91 | 6.68 | 6.72 | -3.31% | 1.48 | 3.07% |
| 2026-04-24 | 6.73 | 7.01 | 6.73 | 6.95 | +3.58% | 1.89 | 3.83% |
| 2026-04-23 | 6.95 | 6.95 | 6.69 | 6.71 | -3.87% | 2.15 | 4.45% |
| 2026-04-22 | 6.23 | 7.15 | 6.22 | 6.98 | +12.04% | 4.32 | 8.88% |