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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.66 | 8.75 | 8.20 | 8.28 | -5.69% | 0.88 | 2.32% |
| 2026-03-20 | 9.30 | 9.32 | 8.76 | 8.78 | -4.77% | 1.02 | 2.54% |
| 2026-03-19 | 9.38 | 9.45 | 9.17 | 9.22 | -2.85% | 0.70 | 1.67% |
| 2026-03-18 | 9.52 | 9.55 | 9.32 | 9.49 | +0.64% | 0.55 | 1.31% |
| 2026-03-17 | 9.68 | 9.81 | 9.41 | 9.43 | -2.48% | 0.68 | 1.58% |
| 2026-03-16 | 9.60 | 9.72 | 9.50 | 9.67 | +0.73% | 0.59 | 1.36% |
| 2026-03-13 | 9.91 | 9.95 | 9.57 | 9.60 | -3.03% | 0.86 | 1.96% |
| 2026-03-12 | 10.18 | 10.18 | 9.89 | 9.90 | -2.94% | 0.91 | 2.04% |
| 2026-03-11 | 10.24 | 10.33 | 10.15 | 10.20 | -0.49% | 0.95 | 2.06% |
| 2026-03-10 | 10.46 | 10.46 | 10.20 | 10.25 | -0.10% | 1.07 | 2.32% |
| 2026-03-09 | 10.09 | 10.33 | 10.04 | 10.26 | +0.49% | 1.27 | 2.78% |
| 2026-03-06 | 9.98 | 10.29 | 9.93 | 10.21 | +2.51% | 1.75 | 3.84% |
| 2026-03-05 | 9.89 | 10.24 | 9.86 | 9.96 | +3.00% | 2.26 | 5.03% |
| 2026-03-04 | 9.02 | 9.97 | 9.02 | 9.67 | +5.91% | 2.08 | 4.88% |
| 2026-03-03 | 9.60 | 9.67 | 9.13 | 9.13 | -4.60% | 1.20 | 2.85% |
| 2026-03-02 | 9.66 | 9.80 | 9.48 | 9.57 | -2.55% | 1.08 | 2.49% |
| 2026-02-27 | 9.73 | 9.87 | 9.70 | 9.82 | +0.41% | 0.64 | 1.46% |
| 2026-02-26 | 9.93 | 9.95 | 9.75 | 9.78 | -1.31% | 0.75 | 1.69% |
| 2026-02-25 | 9.96 | 10.03 | 9.85 | 9.91 | -0.50% | 0.78 | 1.75% |
| 2026-02-24 | 9.91 | 10.05 | 9.88 | 9.96 | +1.12% | 0.80 | 1.79% |