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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.91 | 10.24 | 9.90 | 10.22 | +3.13% | 1.45 | 3.41% |
| 2025-06-23 | 9.70 | 9.93 | 9.63 | 9.91 | +2.27% | 1.02 | 2.48% |
| 2025-06-20 | 10.00 | 10.03 | 9.63 | 9.69 | -3.10% | 1.29 | 3.13% |
| 2025-06-19 | 10.12 | 10.27 | 9.98 | 10.00 | -1.86% | 1.48 | 3.49% |
| 2025-06-18 | 10.06 | 10.30 | 9.90 | 10.19 | +1.39% | 1.43 | 3.37% |
| 2025-06-17 | 10.05 | 10.17 | 9.99 | 10.05 | +0.20% | 1.14 | 2.71% |
| 2025-06-16 | 9.94 | 10.10 | 9.87 | 10.03 | +0.30% | 1.01 | 2.40% |
| 2025-06-13 | 10.20 | 10.27 | 9.92 | 10.00 | -2.63% | 1.75 | 4.15% |
| 2025-06-12 | 10.34 | 10.35 | 10.18 | 10.27 | -0.68% | 1.57 | 3.64% |
| 2025-06-11 | 10.43 | 10.49 | 10.33 | 10.34 | -0.67% | 1.16 | 2.67% |
| 2025-06-10 | 10.72 | 10.72 | 10.26 | 10.41 | -2.71% | 2.05 | 4.66% |
| 2025-06-09 | 10.60 | 10.74 | 10.56 | 10.70 | +1.23% | 1.60 | 3.57% |
| 2025-06-06 | 10.59 | 10.67 | 10.41 | 10.57 | -0.19% | 1.55 | 3.50% |
| 2025-06-05 | 10.35 | 10.67 | 10.26 | 10.59 | +1.83% | 2.11 | 4.80% |
| 2025-06-04 | 10.54 | 10.58 | 10.34 | 10.40 | -1.42% | 1.76 | 4.01% |
| 2025-06-03 | 10.42 | 10.87 | 10.25 | 10.55 | +2.63% | 2.28 | 5.15% |
| 2025-05-30 | 10.70 | 10.70 | 10.18 | 10.28 | -4.28% | 2.82 | 6.49% |
| 2025-05-29 | 10.58 | 10.79 | 10.53 | 10.74 | +0.75% | 2.20 | 4.90% |
| 2025-05-28 | 10.70 | 10.86 | 10.56 | 10.66 | -1.20% | 2.28 | 5.08% |
| 2025-05-27 | 11.00 | 11.09 | 10.62 | 10.79 | -2.18% | 2.75 | 6.09% |