*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.30 | 4.43 | 4.27 | 4.40 | +2.33% | 1.06 | 3.40% |
| 2025-10-21 | 4.20 | 4.31 | 4.17 | 4.30 | +2.14% | 0.82 | 2.69% |
| 2025-10-20 | 4.19 | 4.26 | 4.15 | 4.21 | +0.72% | 0.66 | 2.20% |
| 2025-10-17 | 4.32 | 4.33 | 4.18 | 4.18 | -2.79% | 0.98 | 3.23% |
| 2025-10-16 | 4.27 | 4.35 | 4.26 | 4.30 | 0.00% | 0.94 | 3.04% |
| 2025-10-15 | 4.13 | 4.33 | 4.13 | 4.30 | +4.12% | 1.43 | 4.67% |
| 2025-10-14 | 4.16 | 4.30 | 4.11 | 4.13 | -0.96% | 1.07 | 3.53% |
| 2025-10-13 | 3.88 | 4.17 | 3.84 | 4.17 | +1.96% | 1.02 | 3.50% |
| 2025-10-10 | 4.03 | 4.18 | 4.00 | 4.09 | +2.51% | 1.07 | 3.65% |
| 2025-10-09 | 4.05 | 4.06 | 3.98 | 3.99 | -1.72% | 0.69 | 2.41% |
| 2025-09-30 | 4.12 | 4.14 | 4.02 | 4.06 | -0.98% | 0.95 | 3.24% |
| 2025-09-29 | 3.88 | 4.12 | 3.82 | 4.10 | +6.22% | 1.15 | 4.05% |
| 2025-09-26 | 3.84 | 3.92 | 3.78 | 3.86 | -0.26% | 0.66 | 2.39% |
| 2025-09-25 | 3.84 | 3.97 | 3.81 | 3.87 | +0.52% | 0.90 | 3.24% |
| 2025-09-24 | 3.79 | 3.87 | 3.75 | 3.85 | +0.26% | 0.78 | 2.85% |
| 2025-09-23 | 4.06 | 4.07 | 3.70 | 3.84 | -5.65% | 1.65 | 6.01% |
| 2025-09-22 | 4.13 | 4.17 | 4.07 | 4.07 | -1.93% | 0.81 | 2.76% |
| 2025-09-19 | 4.18 | 4.23 | 4.13 | 4.15 | -1.19% | 0.97 | 3.26% |
| 2025-09-18 | 4.35 | 4.36 | 4.19 | 4.20 | -3.89% | 1.35 | 4.42% |
| 2025-09-17 | 4.31 | 4.39 | 4.24 | 4.37 | +0.92% | 1.14 | 3.70% |