赛摩智能 sz.300466
9.14
+2.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.00 | 9.14 | 8.78 | 9.14 | +2.24% | 0.80 | 1.99% |
| 2026-05-21 | 9.20 | 9.34 | 8.93 | 8.94 | -3.25% | 1.06 | 2.59% |
| 2026-05-20 | 9.37 | 9.59 | 9.17 | 9.24 | -2.33% | 1.02 | 2.45% |
| 2026-05-19 | 9.30 | 9.57 | 9.29 | 9.46 | +1.61% | 1.00 | 2.37% |
| 2026-05-18 | 9.21 | 9.34 | 9.08 | 9.31 | -0.32% | 1.02 | 2.47% |
| 2026-05-15 | 9.13 | 9.49 | 9.06 | 9.34 | +2.41% | 1.27 | 3.02% |
| 2026-05-14 | 9.39 | 9.40 | 9.12 | 9.12 | -2.98% | 0.90 | 2.17% |
| 2026-05-13 | 9.04 | 9.56 | 9.03 | 9.40 | +3.07% | 1.37 | 3.28% |
| 2026-05-12 | 9.26 | 9.34 | 9.07 | 9.12 | -1.83% | 0.75 | 1.81% |
| 2026-05-11 | 9.45 | 9.45 | 9.24 | 9.29 | -1.38% | 0.99 | 2.37% |
| 2026-05-08 | 9.10 | 9.43 | 9.08 | 9.42 | +2.95% | 1.26 | 3.03% |
| 2026-05-07 | 9.24 | 9.25 | 9.11 | 9.15 | +0.66% | 0.72 | 1.75% |
| 2026-05-06 | 9.13 | 9.15 | 9.01 | 9.09 | -0.33% | 0.75 | 1.83% |
| 2026-04-30 | 8.95 | 9.14 | 8.92 | 9.12 | +1.56% | 0.76 | 1.88% |
| 2026-04-29 | 8.95 | 9.05 | 8.90 | 8.98 | +0.22% | 0.69 | 1.71% |
| 2026-04-28 | 9.06 | 9.19 | 8.89 | 8.96 | -1.97% | 0.84 | 2.08% |
| 2026-04-27 | 9.01 | 9.20 | 8.96 | 9.14 | +0.44% | 1.03 | 2.53% |
| 2026-04-24 | 8.94 | 9.36 | 8.85 | 9.10 | +1.56% | 1.79 | 4.34% |
| 2026-04-23 | 8.73 | 9.24 | 8.71 | 8.96 | +4.80% | 1.74 | 4.31% |
| 2026-04-22 | 8.63 | 8.65 | 8.51 | 8.55 | -1.61% | 0.55 | 1.43% |