*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.00 | 4.08 | 3.97 | 4.07 | +1.75% | 0.53 | 1.82% |
| 2025-12-16 | 4.08 | 4.14 | 4.00 | 4.00 | -2.68% | 0.73 | 2.52% |
| 2025-12-15 | 4.26 | 4.28 | 4.09 | 4.11 | -3.97% | 0.96 | 3.23% |
| 2025-12-12 | 4.34 | 4.40 | 4.27 | 4.28 | -1.61% | 0.59 | 1.91% |
| 2025-12-11 | 4.44 | 4.52 | 4.33 | 4.35 | -1.81% | 0.80 | 2.51% |
| 2025-12-10 | 4.48 | 4.48 | 4.41 | 4.43 | -1.77% | 0.57 | 1.80% |
| 2025-12-09 | 4.41 | 4.57 | 4.35 | 4.51 | +2.27% | 1.12 | 3.51% |
| 2025-12-08 | 4.28 | 4.45 | 4.28 | 4.41 | +2.32% | 0.89 | 2.84% |
| 2025-12-05 | 4.11 | 4.33 | 4.07 | 4.31 | +3.86% | 1.21 | 4.02% |
| 2025-12-04 | 4.19 | 4.21 | 3.95 | 4.15 | -0.95% | 1.53 | 5.25% |
| 2025-12-03 | 4.41 | 4.45 | 4.12 | 4.19 | -6.89% | 1.95 | 6.41% |
| 2025-12-02 | 4.58 | 4.63 | 4.42 | 4.50 | -1.32% | 1.14 | 3.51% |
| 2025-12-01 | 4.61 | 4.66 | 4.53 | 4.56 | -1.94% | 1.14 | 3.48% |
| 2025-11-28 | 4.72 | 4.77 | 4.61 | 4.65 | -1.48% | 1.02 | 3.06% |
| 2025-11-27 | 4.74 | 4.78 | 4.67 | 4.72 | -0.84% | 0.94 | 2.78% |
| 2025-11-26 | 4.78 | 4.87 | 4.74 | 4.76 | -1.04% | 0.95 | 2.78% |
| 2025-11-25 | 4.72 | 4.88 | 4.71 | 4.81 | +2.56% | 1.20 | 3.49% |
| 2025-11-24 | 4.73 | 4.78 | 4.56 | 4.69 | -0.64% | 1.24 | 3.72% |
| 2025-11-21 | 4.80 | 4.91 | 4.70 | 4.72 | -3.28% | 1.43 | 4.17% |
| 2025-11-20 | 4.85 | 5.04 | 4.73 | 4.88 | +0.83% | 1.69 | 4.85% |