*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.40 | 4.48 | 4.33 | 4.42 | +0.23% | 1.64 | 4.88% |
| 2025-07-21 | 4.42 | 4.50 | 4.30 | 4.41 | -1.34% | 2.16 | 6.46% |
| 2025-07-18 | 4.26 | 4.67 | 4.26 | 4.47 | +6.18% | 3.55 | 10.38% |
| 2025-07-17 | 4.26 | 4.28 | 4.16 | 4.21 | -1.17% | 1.23 | 3.83% |
| 2025-07-16 | 4.06 | 4.28 | 4.06 | 4.26 | +4.41% | 1.66 | 5.21% |
| 2025-07-15 | 4.20 | 4.20 | 4.05 | 4.08 | -2.86% | 1.19 | 3.81% |
| 2025-07-14 | 4.17 | 4.23 | 4.15 | 4.20 | -0.24% | 0.87 | 2.72% |
| 2025-07-11 | 4.30 | 4.31 | 4.18 | 4.21 | -1.86% | 1.34 | 4.16% |
| 2025-07-10 | 4.12 | 4.33 | 4.12 | 4.29 | +2.63% | 1.70 | 5.24% |
| 2025-07-09 | 4.26 | 4.32 | 4.14 | 4.18 | -3.69% | 2.27 | 7.07% |
| 2025-07-08 | 4.40 | 4.55 | 4.33 | 4.34 | -0.23% | 2.74 | 8.10% |
| 2025-07-07 | 4.24 | 4.35 | 4.11 | 4.35 | +3.57% | 2.21 | 6.80% |
| 2025-07-04 | 4.18 | 4.34 | 4.08 | 4.20 | +1.20% | 2.30 | 7.16% |
| 2025-07-03 | 4.22 | 4.43 | 4.09 | 4.15 | -2.12% | 3.59 | 11.07% |
| 2025-07-02 | 3.95 | 4.35 | 3.85 | 4.24 | +7.89% | 3.75 | 11.94% |
| 2025-07-01 | 3.65 | 4.00 | 3.64 | 3.93 | +6.79% | 2.97 | 10.02% |
| 2025-06-30 | 3.66 | 3.71 | 3.63 | 3.68 | +1.10% | 1.13 | 4.03% |
| 2025-06-27 | 3.71 | 3.75 | 3.63 | 3.64 | +0.28% | 1.40 | 4.99% |
| 2025-06-26 | 3.51 | 3.68 | 3.51 | 3.63 | +3.12% | 1.48 | 5.38% |
| 2025-06-25 | 3.52 | 3.54 | 3.47 | 3.52 | +0.28% | 0.85 | 3.18% |