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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.74 | 8.79 | 8.58 | 8.69 | -0.57% | 0.54 | 1.39% |
| 2026-04-20 | 8.79 | 8.82 | 8.70 | 8.74 | -0.34% | 0.45 | 1.15% |
| 2026-04-17 | 8.76 | 8.81 | 8.68 | 8.77 | -0.34% | 0.38 | 0.96% |
| 2026-04-16 | 8.69 | 8.83 | 8.64 | 8.80 | +2.09% | 0.47 | 1.19% |
| 2026-04-15 | 8.80 | 8.80 | 8.61 | 8.62 | -1.71% | 0.42 | 1.08% |
| 2026-04-14 | 8.75 | 8.85 | 8.66 | 8.77 | +0.80% | 0.39 | 1.01% |
| 2026-04-13 | 8.63 | 8.73 | 8.63 | 8.70 | -0.46% | 0.27 | 0.70% |
| 2026-04-10 | 8.66 | 8.77 | 8.65 | 8.74 | +1.51% | 0.41 | 1.04% |
| 2026-04-09 | 8.74 | 9.07 | 8.60 | 8.61 | -1.94% | 0.58 | 1.47% |
| 2026-04-08 | 8.62 | 8.78 | 8.60 | 8.78 | +3.91% | 0.50 | 1.27% |
| 2026-04-07 | 8.41 | 8.47 | 8.31 | 8.45 | +1.44% | 0.28 | 0.75% |
| 2026-04-03 | 8.52 | 8.52 | 8.30 | 8.33 | -1.19% | 0.35 | 0.93% |
| 2026-04-02 | 8.60 | 8.64 | 8.39 | 8.43 | -2.32% | 0.36 | 0.94% |
| 2026-04-01 | 8.66 | 8.72 | 8.54 | 8.63 | +1.53% | 0.34 | 0.88% |
| 2026-03-31 | 8.64 | 8.75 | 8.46 | 8.50 | -1.62% | 0.40 | 1.04% |
| 2026-03-30 | 8.58 | 8.65 | 8.42 | 8.64 | +0.23% | 0.36 | 0.93% |
| 2026-03-27 | 8.36 | 8.68 | 8.30 | 8.62 | +1.53% | 0.44 | 1.14% |
| 2026-03-26 | 8.68 | 8.72 | 8.45 | 8.49 | -1.96% | 0.48 | 1.24% |
| 2026-03-25 | 8.59 | 8.71 | 8.59 | 8.66 | +0.58% | 0.53 | 1.37% |
| 2026-03-24 | 8.60 | 8.62 | 8.28 | 8.61 | +3.99% | 0.72 | 1.91% |