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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.00 | 11.10 | 10.70 | 10.85 | -2.25% | 2.50 | 5.49% |
| 2025-07-21 | 11.04 | 11.40 | 10.99 | 11.10 | +1.28% | 2.47 | 5.26% |
| 2025-07-18 | 11.08 | 11.22 | 10.94 | 10.96 | -2.14% | 2.11 | 4.56% |
| 2025-07-17 | 10.98 | 11.48 | 10.82 | 11.20 | +2.00% | 3.51 | 7.44% |
| 2025-07-16 | 10.67 | 11.19 | 10.53 | 10.98 | +2.91% | 3.32 | 7.24% |
| 2025-07-15 | 10.65 | 10.78 | 10.42 | 10.67 | +0.28% | 1.85 | 4.14% |
| 2025-07-14 | 10.32 | 10.80 | 10.30 | 10.64 | +3.10% | 2.32 | 5.21% |
| 2025-07-11 | 10.20 | 10.37 | 10.15 | 10.32 | +0.98% | 0.95 | 2.20% |
| 2025-07-10 | 10.28 | 10.33 | 10.20 | 10.22 | -1.06% | 0.87 | 2.01% |
| 2025-07-09 | 10.25 | 10.56 | 10.24 | 10.33 | +0.58% | 1.38 | 3.16% |
| 2025-07-08 | 10.13 | 10.31 | 10.09 | 10.27 | +0.98% | 0.81 | 1.89% |
| 2025-07-07 | 10.15 | 10.20 | 10.06 | 10.17 | +0.20% | 0.68 | 1.60% |
| 2025-07-04 | 10.38 | 10.38 | 10.11 | 10.15 | -2.03% | 1.09 | 2.54% |
| 2025-07-03 | 10.42 | 10.42 | 10.28 | 10.36 | -0.58% | 0.95 | 2.19% |
| 2025-07-02 | 10.60 | 10.69 | 10.33 | 10.42 | -2.62% | 1.62 | 3.71% |
| 2025-07-01 | 10.40 | 10.75 | 10.38 | 10.70 | +2.59% | 2.60 | 5.82% |
| 2025-06-30 | 10.26 | 10.43 | 10.23 | 10.43 | +1.96% | 1.39 | 3.21% |
| 2025-06-27 | 10.34 | 10.36 | 10.21 | 10.23 | -0.10% | 1.14 | 2.65% |
| 2025-06-26 | 10.24 | 10.35 | 10.18 | 10.24 | -0.97% | 1.49 | 3.45% |
| 2025-06-25 | 10.56 | 10.56 | 10.20 | 10.34 | +1.17% | 2.18 | 5.02% |