*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.23 | 6.23 | 6.23 | 6.23 | nan% | nan | nan% |
| 2026-04-20 | 6.56 | 6.56 | 6.01 | 6.23 | -6.74% | 3.60 | 8.02% |
| 2026-04-17 | 6.60 | 6.82 | 6.57 | 6.68 | +1.67% | 1.96 | 4.10% |
| 2026-04-16 | 6.91 | 6.96 | 6.52 | 6.57 | -6.54% | 3.11 | 6.47% |
| 2026-04-15 | 6.98 | 7.25 | 6.50 | 7.03 | +0.43% | 3.61 | 7.37% |
| 2026-04-14 | 7.53 | 7.69 | 7.00 | 7.00 | -9.09% | 4.83 | 9.30% |
| 2026-04-13 | 8.04 | 8.45 | 7.50 | 7.70 | -5.17% | 4.98 | 8.75% |
| 2026-04-10 | 7.93 | 8.20 | 7.93 | 8.12 | +2.65% | 2.54 | 4.40% |
| 2026-04-09 | 7.90 | 8.05 | 7.80 | 7.91 | -0.63% | 2.05 | 3.61% |
| 2026-04-08 | 7.96 | 8.05 | 7.85 | 7.96 | +1.92% | 2.11 | 3.70% |
| 2026-04-07 | 7.98 | 8.04 | 7.78 | 7.81 | -3.22% | 1.94 | 3.44% |
| 2026-04-03 | 8.12 | 8.22 | 7.90 | 8.07 | 0.00% | 2.48 | 4.29% |
| 2026-04-02 | 8.04 | 8.28 | 8.03 | 8.07 | 0.00% | 2.93 | 5.02% |
| 2026-04-01 | 7.85 | 8.11 | 7.76 | 8.07 | +3.59% | 2.86 | 5.04% |
| 2026-03-31 | 7.54 | 7.95 | 7.45 | 7.79 | +3.45% | 2.73 | 4.94% |
| 2026-03-30 | 7.49 | 7.64 | 7.37 | 7.53 | -1.95% | 1.72 | 3.21% |
| 2026-03-27 | 7.50 | 7.84 | 7.47 | 7.68 | +0.52% | 1.77 | 3.20% |
| 2026-03-26 | 7.79 | 7.91 | 7.54 | 7.64 | -2.68% | 2.02 | 3.67% |
| 2026-03-25 | 7.30 | 7.85 | 7.30 | 7.85 | +7.68% | 2.64 | 4.88% |
| 2026-03-24 | 7.25 | 7.34 | 7.13 | 7.29 | +2.82% | 1.87 | 3.61% |