*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.88 | 6.21 | 5.87 | 5.88 | -1.01% | 4.04 | 9.35% |
| 2026-01-15 | 6.11 | 6.21 | 5.90 | 5.94 | -3.73% | 4.02 | 9.29% |
| 2026-01-14 | 5.91 | 6.24 | 5.69 | 6.17 | +4.58% | 6.53 | 15.15% |
| 2026-01-13 | 5.69 | 5.90 | 5.32 | 5.90 | +4.98% | 6.56 | 16.21% |
| 2026-01-12 | 5.50 | 6.10 | 5.42 | 5.62 | +8.70% | 7.99 | 19.54% |
| 2026-01-09 | 4.79 | 5.17 | 4.53 | 5.17 | +19.95% | 7.18 | 20.49% |
| 2026-01-08 | 3.97 | 4.38 | 3.92 | 4.31 | +8.02% | 2.33 | 7.82% |
| 2026-01-07 | 4.02 | 4.08 | 3.98 | 3.99 | -1.72% | 0.75 | 2.60% |
| 2026-01-06 | 3.94 | 4.11 | 3.93 | 4.06 | +3.05% | 0.98 | 3.39% |
| 2026-01-05 | 3.98 | 3.98 | 3.89 | 3.94 | -1.25% | 0.83 | 2.97% |
| 2025-12-31 | 3.82 | 4.08 | 3.75 | 3.99 | +5.28% | 1.39 | 4.96% |
| 2025-12-30 | 3.87 | 3.90 | 3.78 | 3.79 | -2.82% | 0.74 | 2.70% |
| 2025-12-29 | 3.98 | 3.98 | 3.77 | 3.90 | -1.76% | 1.20 | 4.34% |
| 2025-12-26 | 4.00 | 4.02 | 3.96 | 3.97 | -0.50% | 0.56 | 1.98% |
| 2025-12-25 | 3.99 | 4.03 | 3.94 | 3.99 | 0.00% | 0.60 | 2.09% |
| 2025-12-24 | 3.96 | 4.01 | 3.93 | 3.99 | 0.00% | 0.47 | 1.65% |
| 2025-12-23 | 4.04 | 4.06 | 3.97 | 3.99 | -2.21% | 0.70 | 2.45% |
| 2025-12-22 | 4.03 | 4.14 | 4.00 | 4.08 | +0.99% | 0.69 | 2.37% |
| 2025-12-19 | 4.03 | 4.05 | 4.00 | 4.04 | +0.75% | 0.47 | 1.62% |
| 2025-12-18 | 4.09 | 4.12 | 4.00 | 4.01 | -1.47% | 0.63 | 2.17% |