*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.42 | 3.53 | 3.42 | 3.51 | +2.03% | 0.83 | 3.12% |
| 2025-06-23 | 3.35 | 3.44 | 3.32 | 3.44 | +0.29% | 0.65 | 2.52% |
| 2025-06-20 | 3.53 | 3.59 | 3.41 | 3.43 | -3.92% | 1.10 | 4.12% |
| 2025-06-19 | 3.55 | 3.65 | 3.48 | 3.57 | -0.83% | 1.39 | 5.09% |
| 2025-06-18 | 3.47 | 3.60 | 3.40 | 3.60 | +3.15% | 1.32 | 4.94% |
| 2025-06-17 | 3.57 | 3.59 | 3.45 | 3.49 | -1.69% | 1.12 | 4.17% |
| 2025-06-16 | 3.55 | 3.60 | 3.45 | 3.55 | -3.79% | 1.39 | 5.13% |
| 2025-06-13 | 3.70 | 3.80 | 3.64 | 3.69 | -0.81% | 1.50 | 5.29% |
| 2025-06-12 | 3.80 | 3.85 | 3.68 | 3.72 | -2.62% | 1.67 | 5.83% |
| 2025-06-11 | 3.57 | 3.88 | 3.56 | 3.82 | +7.30% | 2.39 | 8.42% |
| 2025-06-10 | 3.46 | 3.63 | 3.45 | 3.56 | +2.89% | 1.66 | 6.13% |
| 2025-06-09 | 3.38 | 3.47 | 3.38 | 3.46 | +1.76% | 0.82 | 3.11% |
| 2025-06-06 | 3.42 | 3.44 | 3.35 | 3.40 | -0.87% | 0.89 | 3.44% |
| 2025-06-05 | 3.50 | 3.54 | 3.42 | 3.43 | -1.72% | 1.00 | 3.80% |
| 2025-06-04 | 3.47 | 3.52 | 3.45 | 3.49 | +1.16% | 0.75 | 2.83% |
| 2025-06-03 | 3.52 | 3.57 | 3.42 | 3.45 | -2.82% | 1.16 | 4.39% |
| 2025-05-30 | 3.67 | 3.68 | 3.55 | 3.55 | -3.27% | 1.06 | 3.86% |
| 2025-05-29 | 3.60 | 3.71 | 3.58 | 3.67 | +1.38% | 1.11 | 3.97% |
| 2025-05-28 | 3.66 | 3.70 | 3.60 | 3.62 | -1.09% | 0.84 | 3.03% |
| 2025-05-27 | 3.66 | 3.70 | 3.63 | 3.66 | -0.54% | 0.82 | 2.92% |