*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.59 | 3.74 | 3.59 | 3.68 | +2.51% | 1.01 | 3.62% |
| 2025-05-23 | 3.68 | 3.71 | 3.58 | 3.59 | -3.23% | 1.32 | 4.72% |
| 2025-05-22 | 3.81 | 3.88 | 3.71 | 3.71 | -3.13% | 1.65 | 5.69% |
| 2025-05-21 | 3.76 | 3.85 | 3.75 | 3.83 | +0.52% | 1.37 | 4.70% |
| 2025-05-20 | 3.76 | 3.88 | 3.71 | 3.81 | +0.53% | 1.74 | 5.97% |
| 2025-05-19 | 3.69 | 3.83 | 3.69 | 3.79 | +3.55% | 1.34 | 4.64% |
| 2025-05-16 | 3.72 | 3.75 | 3.65 | 3.66 | -2.66% | 1.20 | 4.25% |
| 2025-05-15 | 3.74 | 3.82 | 3.66 | 3.76 | +0.80% | 1.42 | 4.97% |
| 2025-05-14 | 3.85 | 3.88 | 3.61 | 3.73 | -3.37% | 2.20 | 7.73% |
| 2025-05-13 | 3.89 | 3.98 | 3.80 | 3.86 | -1.53% | 2.51 | 8.50% |
| 2025-05-12 | 3.78 | 3.92 | 3.66 | 3.92 | +7.69% | 2.93 | 10.09% |
| 2025-05-09 | 3.63 | 3.98 | 3.53 | 3.64 | -0.55% | 3.95 | 13.77% |
| 2025-05-08 | 3.31 | 3.66 | 3.29 | 3.66 | +9.91% | 2.64 | 9.90% |
| 2025-05-07 | 3.38 | 3.47 | 3.18 | 3.33 | +0.60% | 2.82 | 11.08% |
| 2025-05-06 | 3.07 | 3.43 | 3.00 | 3.31 | +10.70% | 3.15 | 12.89% |