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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.88 | 11.04 | 10.68 | 10.98 | +1.01% | 2.59 | 5.67% |
| 2025-08-18 | 10.85 | 10.96 | 10.73 | 10.87 | +0.93% | 2.07 | 4.53% |
| 2025-08-15 | 10.50 | 10.95 | 10.45 | 10.77 | +1.80% | 2.24 | 4.99% |
| 2025-08-14 | 10.91 | 11.25 | 10.52 | 10.58 | -2.76% | 2.28 | 5.05% |
| 2025-08-13 | 11.00 | 11.31 | 10.81 | 10.88 | -0.91% | 3.68 | 7.96% |
| 2025-08-12 | 10.90 | 11.28 | 10.82 | 10.98 | +0.64% | 2.82 | 6.06% |
| 2025-08-11 | 10.58 | 10.92 | 10.45 | 10.91 | +3.12% | 2.02 | 4.47% |
| 2025-08-08 | 10.72 | 10.76 | 10.58 | 10.58 | -1.86% | 1.34 | 3.00% |
| 2025-08-07 | 10.80 | 10.97 | 10.63 | 10.78 | -0.55% | 2.20 | 4.87% |
| 2025-08-06 | 10.68 | 10.92 | 10.68 | 10.84 | +0.93% | 1.81 | 3.99% |
| 2025-08-05 | 10.60 | 10.78 | 10.59 | 10.74 | +0.75% | 1.41 | 3.14% |
| 2025-08-04 | 10.54 | 10.66 | 10.45 | 10.66 | +1.14% | 1.12 | 2.51% |
| 2025-08-01 | 10.27 | 10.56 | 10.27 | 10.54 | +2.53% | 1.52 | 3.47% |
| 2025-07-31 | 10.37 | 10.48 | 10.24 | 10.28 | -0.48% | 1.17 | 2.70% |
| 2025-07-30 | 10.41 | 10.44 | 10.22 | 10.33 | -1.15% | 1.36 | 3.14% |
| 2025-07-29 | 10.51 | 10.57 | 10.30 | 10.45 | -1.14% | 1.45 | 3.33% |
| 2025-07-28 | 10.67 | 10.74 | 10.54 | 10.57 | -0.75% | 1.49 | 3.33% |
| 2025-07-25 | 10.66 | 10.68 | 10.47 | 10.65 | +0.09% | 1.32 | 2.97% |
| 2025-07-24 | 10.65 | 10.85 | 10.60 | 10.64 | -0.28% | 1.64 | 3.66% |
| 2025-07-23 | 10.77 | 10.89 | 10.60 | 10.67 | -1.66% | 1.44 | 3.20% |