*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.33 | 4.38 | 4.30 | 4.33 | -0.46% | 1.04 | 3.34% |
| 2025-09-15 | 4.40 | 4.45 | 4.31 | 4.35 | -2.25% | 1.14 | 3.67% |
| 2025-09-12 | 4.51 | 4.55 | 4.40 | 4.45 | +0.23% | 1.52 | 4.77% |
| 2025-09-11 | 4.33 | 4.54 | 4.32 | 4.44 | +1.83% | 2.06 | 6.48% |
| 2025-09-10 | 4.19 | 4.41 | 4.16 | 4.36 | +4.31% | 1.39 | 4.56% |
| 2025-09-09 | 4.25 | 4.25 | 4.16 | 4.18 | -1.65% | 0.80 | 2.67% |
| 2025-09-08 | 4.20 | 4.25 | 4.19 | 4.25 | -0.23% | 0.81 | 2.67% |
| 2025-09-05 | 4.16 | 4.27 | 4.13 | 4.26 | +2.40% | 0.76 | 2.52% |
| 2025-09-04 | 4.18 | 4.24 | 4.12 | 4.16 | -0.48% | 0.94 | 3.14% |
| 2025-09-03 | 4.32 | 4.34 | 4.15 | 4.18 | -3.46% | 1.18 | 3.91% |
| 2025-09-02 | 4.44 | 4.45 | 4.30 | 4.33 | -2.91% | 1.32 | 4.25% |
| 2025-09-01 | 4.36 | 4.51 | 4.33 | 4.46 | +2.77% | 1.42 | 4.46% |
| 2025-08-29 | 4.32 | 4.39 | 4.25 | 4.34 | +0.46% | 1.19 | 3.87% |
| 2025-08-28 | 4.44 | 4.46 | 4.14 | 4.32 | -2.04% | 2.07 | 6.27% |
| 2025-08-27 | 4.40 | 4.60 | 4.38 | 4.41 | +0.23% | 2.42 | 7.06% |
| 2025-08-26 | 4.37 | 4.47 | 4.35 | 4.40 | +0.23% | 1.52 | 4.52% |
| 2025-08-25 | 4.47 | 4.57 | 4.37 | 4.39 | -2.44% | 2.13 | 6.29% |
| 2025-08-22 | 4.31 | 4.58 | 4.28 | 4.50 | +4.41% | 2.57 | 7.55% |
| 2025-08-21 | 4.22 | 4.37 | 4.22 | 4.31 | +2.38% | 2.13 | 6.48% |
| 2025-08-20 | 4.18 | 4.23 | 4.14 | 4.21 | +0.48% | 1.23 | 3.86% |