*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.54 | 7.60 | 7.00 | 7.09 | -9.91% | 3.35 | 6.41% |
| 2026-03-20 | 7.90 | 8.08 | 7.86 | 7.87 | -1.01% | 2.46 | 4.33% |
| 2026-03-19 | 7.91 | 8.21 | 7.89 | 7.95 | -0.25% | 2.71 | 4.70% |
| 2026-03-18 | 7.91 | 8.05 | 7.77 | 7.97 | +0.13% | 2.16 | 3.82% |
| 2026-03-17 | 7.62 | 8.16 | 7.58 | 7.96 | +5.29% | 3.62 | 6.43% |
| 2026-03-16 | 7.60 | 7.68 | 7.40 | 7.56 | -0.66% | 1.82 | 3.36% |
| 2026-03-13 | 7.49 | 7.77 | 7.46 | 7.61 | -0.26% | 2.56 | 4.69% |
| 2026-03-12 | 7.60 | 7.78 | 7.27 | 7.63 | -0.39% | 3.42 | 6.36% |
| 2026-03-11 | 7.54 | 7.85 | 7.52 | 7.66 | +2.13% | 2.64 | 4.81% |
| 2026-03-10 | 7.89 | 8.06 | 6.88 | 7.50 | -4.46% | 3.78 | 6.90% |
| 2026-03-09 | 7.77 | 7.94 | 7.66 | 7.85 | -2.61% | 2.21 | 3.97% |
| 2026-03-06 | 7.91 | 8.17 | 7.87 | 8.06 | +0.12% | 2.30 | 4.02% |
| 2026-03-05 | 7.50 | 8.19 | 7.45 | 8.05 | +6.62% | 3.20 | 5.71% |
| 2026-03-04 | 6.99 | 7.57 | 6.96 | 7.55 | +4.86% | 3.03 | 5.83% |
| 2026-03-03 | 7.99 | 8.00 | 7.20 | 7.20 | -8.86% | 4.42 | 8.28% |
| 2026-03-02 | 7.97 | 8.18 | 7.73 | 7.90 | -3.78% | 3.78 | 6.65% |
| 2026-02-27 | 8.18 | 8.45 | 8.10 | 8.21 | +0.74% | 3.66 | 6.21% |
| 2026-02-26 | 7.41 | 8.28 | 7.41 | 8.15 | +9.25% | 4.35 | 7.75% |
| 2026-02-25 | 7.49 | 7.54 | 7.32 | 7.46 | -1.58% | 2.64 | 4.97% |
| 2026-02-24 | 7.50 | 7.73 | 7.25 | 7.58 | +4.99% | 3.69 | 6.83% |