*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.10 | 4.23 | 4.09 | 4.19 | +1.70% | 1.54 | 4.84% |
| 2025-08-18 | 4.09 | 4.17 | 4.08 | 4.12 | +0.24% | 1.21 | 3.85% |
| 2025-08-15 | 4.06 | 4.12 | 4.05 | 4.11 | +0.98% | 0.92 | 2.93% |
| 2025-08-14 | 4.20 | 4.21 | 4.07 | 4.07 | -3.55% | 1.44 | 4.55% |
| 2025-08-13 | 4.25 | 4.30 | 4.21 | 4.22 | -0.47% | 0.93 | 2.86% |
| 2025-08-12 | 4.23 | 4.25 | 4.17 | 4.24 | -0.24% | 0.93 | 2.88% |
| 2025-08-11 | 4.24 | 4.28 | 4.20 | 4.25 | +0.95% | 0.93 | 2.88% |
| 2025-08-08 | 4.23 | 4.28 | 4.21 | 4.21 | -1.41% | 1.20 | 3.69% |
| 2025-08-07 | 4.14 | 4.36 | 4.13 | 4.27 | +2.89% | 1.90 | 5.85% |
| 2025-08-06 | 4.16 | 4.17 | 4.10 | 4.15 | 0.00% | 0.95 | 3.01% |
| 2025-08-05 | 4.21 | 4.22 | 4.14 | 4.15 | -0.24% | 0.88 | 2.78% |
| 2025-08-04 | 4.15 | 4.18 | 4.08 | 4.16 | -0.72% | 0.98 | 3.11% |
| 2025-08-01 | 4.06 | 4.25 | 4.03 | 4.19 | +3.46% | 1.75 | 5.51% |
| 2025-07-31 | 4.03 | 4.14 | 4.02 | 4.05 | 0.00% | 1.06 | 3.39% |
| 2025-07-30 | 4.15 | 4.16 | 4.03 | 4.05 | -2.64% | 1.43 | 4.57% |
| 2025-07-29 | 4.23 | 4.24 | 4.11 | 4.16 | -1.89% | 1.39 | 4.39% |
| 2025-07-28 | 4.29 | 4.30 | 4.19 | 4.24 | -0.47% | 1.05 | 3.22% |
| 2025-07-25 | 4.32 | 4.40 | 4.24 | 4.26 | -2.52% | 2.11 | 6.43% |
| 2025-07-24 | 4.57 | 4.77 | 4.36 | 4.37 | +0.23% | 3.59 | 10.43% |
| 2025-07-23 | 4.42 | 4.43 | 4.32 | 4.36 | -1.36% | 1.26 | 3.78% |