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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.86 | 11.16 | 10.69 | 11.03 | +0.09% | 3.08 | 6.69% |
| 2025-05-23 | 10.47 | 11.51 | 10.37 | 11.02 | +4.65% | 6.76 | 14.55% |
| 2025-05-22 | 10.89 | 10.94 | 10.50 | 10.53 | -4.27% | 4.15 | 9.31% |
| 2025-05-21 | 11.90 | 11.90 | 11.00 | 11.00 | -12.28% | 8.60 | 18.07% |
| 2025-05-20 | 11.63 | 13.31 | 11.63 | 12.54 | +13.07% | 13.66 | 26.24% |
| 2025-05-19 | 12.01 | 12.28 | 11.00 | 11.09 | -2.12% | 5.12 | 10.70% |
| 2025-05-16 | 11.09 | 11.58 | 10.93 | 11.33 | +2.16% | 3.94 | 8.28% |
| 2025-05-15 | 11.39 | 11.40 | 10.98 | 11.09 | -2.72% | 2.93 | 6.29% |
| 2025-05-14 | 11.91 | 12.02 | 11.34 | 11.40 | -4.92% | 5.05 | 10.36% |
| 2025-05-13 | 12.42 | 12.56 | 11.67 | 11.99 | -4.99% | 6.69 | 13.26% |
| 2025-05-12 | 12.02 | 12.78 | 12.02 | 12.62 | +3.61% | 5.56 | 10.58% |
| 2025-05-09 | 12.89 | 13.57 | 11.92 | 12.18 | -4.55% | 8.27 | 15.63% |
| 2025-05-08 | 12.98 | 13.31 | 12.62 | 12.76 | -4.99% | 8.17 | 15.03% |
| 2025-05-07 | 13.20 | 14.20 | 12.89 | 13.43 | +3.47% | 11.03 | 19.52% |
| 2025-05-06 | 13.38 | 14.00 | 12.79 | 12.98 | -0.69% | 10.50 | 18.66% |