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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.39 | 10.49 | 10.22 | 10.23 | -1.16% | 1.15 | 2.49% |
| 2026-01-15 | 10.37 | 10.58 | 10.24 | 10.35 | -2.36% | 1.50 | 3.22% |
| 2026-01-14 | 10.49 | 11.25 | 10.37 | 10.60 | +2.81% | 3.01 | 6.27% |
| 2026-01-13 | 10.50 | 10.54 | 10.25 | 10.31 | -1.53% | 1.23 | 2.64% |
| 2026-01-12 | 10.24 | 10.49 | 10.19 | 10.47 | +2.55% | 1.40 | 3.01% |
| 2026-01-09 | 10.20 | 10.24 | 10.11 | 10.21 | -0.20% | 0.96 | 2.10% |
| 2026-01-08 | 9.96 | 10.24 | 9.94 | 10.23 | +2.71% | 1.14 | 2.50% |
| 2026-01-07 | 10.03 | 10.10 | 9.94 | 9.96 | -0.99% | 0.79 | 1.75% |
| 2026-01-06 | 10.13 | 10.17 | 9.98 | 10.06 | -0.49% | 0.91 | 2.02% |
| 2026-01-05 | 10.08 | 10.13 | 9.98 | 10.11 | +0.60% | 1.10 | 2.44% |
| 2025-12-31 | 10.16 | 10.18 | 9.98 | 10.05 | -0.10% | 0.69 | 1.53% |
| 2025-12-30 | 9.91 | 10.15 | 9.90 | 10.06 | +0.80% | 0.90 | 1.99% |
| 2025-12-29 | 9.86 | 10.09 | 9.80 | 9.98 | +1.42% | 0.97 | 2.16% |
| 2025-12-26 | 9.88 | 9.97 | 9.77 | 9.84 | -0.91% | 0.64 | 1.43% |
| 2025-12-25 | 9.64 | 10.03 | 9.64 | 9.93 | +2.27% | 0.89 | 2.00% |
| 2025-12-24 | 9.50 | 9.76 | 9.47 | 9.71 | +2.21% | 0.52 | 1.19% |
| 2025-12-23 | 9.65 | 9.66 | 9.48 | 9.50 | -1.76% | 0.48 | 1.13% |
| 2025-12-22 | 9.59 | 9.78 | 9.59 | 9.67 | +0.94% | 0.48 | 1.11% |
| 2025-12-19 | 9.48 | 9.64 | 9.48 | 9.58 | +0.95% | 0.42 | 0.99% |
| 2025-12-18 | 9.35 | 9.61 | 9.35 | 9.49 | +0.74% | 0.52 | 1.22% |