*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.51 | 7.63 | 7.17 | 7.22 | -2.83% | 3.74 | 7.08% |
| 2026-02-12 | 7.70 | 7.72 | 7.26 | 7.43 | -2.88% | 4.41 | 8.25% |
| 2026-02-11 | 7.29 | 7.65 | 7.20 | 7.65 | +5.52% | 4.38 | 8.24% |
| 2026-02-10 | 6.89 | 7.26 | 6.84 | 7.25 | +6.30% | 4.44 | 8.82% |
| 2026-02-09 | 6.92 | 7.38 | 6.55 | 6.82 | -1.59% | 6.29 | 12.54% |
| 2026-02-06 | 6.40 | 6.98 | 6.40 | 6.93 | +6.94% | 4.22 | 8.73% |
| 2026-02-05 | 6.50 | 6.68 | 6.43 | 6.48 | 0.00% | 3.34 | 7.12% |
| 2026-02-04 | 6.11 | 6.55 | 6.09 | 6.48 | +6.23% | 4.05 | 8.93% |
| 2026-02-03 | 6.01 | 6.23 | 5.95 | 6.10 | +2.01% | 3.09 | 7.10% |
| 2026-02-02 | 6.10 | 6.14 | 5.80 | 5.98 | -4.32% | 3.81 | 8.93% |
| 2026-01-30 | 6.26 | 7.00 | 6.02 | 6.25 | +4.87% | 7.57 | 16.33% |
| 2026-01-29 | 6.11 | 6.11 | 5.88 | 5.96 | -3.25% | 2.69 | 6.29% |
| 2026-01-28 | 6.10 | 6.36 | 5.80 | 6.16 | +1.32% | 3.88 | 8.85% |
| 2026-01-27 | 5.94 | 6.20 | 5.66 | 6.08 | +8.19% | 4.01 | 9.46% |
| 2026-01-26 | 6.61 | 7.06 | 5.26 | 5.62 | -14.33% | 7.53 | 16.86% |
| 2026-01-23 | 6.13 | 7.11 | 6.05 | 6.56 | +8.79% | 6.07 | 13.17% |
| 2026-01-22 | 5.84 | 6.06 | 5.75 | 6.03 | +4.51% | 3.15 | 7.47% |
| 2026-01-21 | 5.54 | 5.94 | 5.54 | 5.77 | +2.49% | 3.57 | 8.70% |
| 2026-01-20 | 5.48 | 5.75 | 5.46 | 5.63 | +4.26% | 3.55 | 8.86% |
| 2026-01-19 | 5.74 | 5.86 | 5.38 | 5.40 | -8.16% | 4.97 | 12.35% |