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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.66 | 9.95 | 9.65 | 9.85 | +1.55% | 0.79 | 1.79% |
| 2026-02-12 | 9.81 | 9.85 | 9.63 | 9.70 | -1.12% | 0.81 | 1.86% |
| 2026-02-11 | 10.10 | 10.18 | 9.80 | 9.81 | -3.73% | 1.59 | 3.56% |
| 2026-02-10 | 10.19 | 10.31 | 10.10 | 10.19 | 0.00% | 0.68 | 1.48% |
| 2026-02-09 | 9.98 | 10.27 | 9.96 | 10.19 | +3.56% | 1.00 | 2.20% |
| 2026-02-06 | 9.70 | 9.97 | 9.68 | 9.84 | +0.51% | 0.78 | 1.75% |
| 2026-02-05 | 10.07 | 10.13 | 9.79 | 9.79 | -2.97% | 0.99 | 2.22% |
| 2026-02-04 | 10.13 | 10.21 | 10.01 | 10.09 | -0.79% | 0.93 | 2.06% |
| 2026-02-03 | 10.19 | 10.26 | 9.97 | 10.17 | +0.99% | 1.03 | 2.27% |
| 2026-02-02 | 10.27 | 10.38 | 10.03 | 10.07 | -1.47% | 1.26 | 2.76% |
| 2026-01-30 | 10.30 | 10.65 | 10.11 | 10.22 | -2.11% | 1.83 | 3.97% |
| 2026-01-29 | 10.86 | 10.89 | 10.34 | 10.44 | -4.04% | 2.92 | 6.17% |
| 2026-01-28 | 10.71 | 11.46 | 10.60 | 10.88 | +5.02% | 4.71 | 9.55% |
| 2026-01-27 | 10.43 | 10.45 | 10.00 | 10.36 | -0.67% | 1.13 | 2.46% |
| 2026-01-26 | 10.65 | 10.68 | 10.32 | 10.43 | -2.34% | 1.26 | 2.68% |
| 2026-01-23 | 10.51 | 10.68 | 10.48 | 10.68 | +1.62% | 1.00 | 2.10% |
| 2026-01-22 | 10.34 | 10.60 | 10.32 | 10.51 | +1.35% | 0.80 | 1.71% |
| 2026-01-21 | 10.36 | 10.47 | 10.31 | 10.37 | -0.77% | 0.79 | 1.70% |
| 2026-01-20 | 10.48 | 10.70 | 10.37 | 10.45 | -0.76% | 1.20 | 2.55% |
| 2026-01-19 | 10.26 | 10.58 | 10.16 | 10.53 | +2.93% | 1.33 | 2.84% |