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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.48 | 9.55 | 9.22 | 9.42 | -0.74% | 0.73 | 1.75% |
| 2025-12-16 | 9.71 | 9.75 | 9.47 | 9.49 | -2.87% | 0.78 | 1.83% |
| 2025-12-15 | 9.70 | 9.86 | 9.63 | 9.77 | -0.20% | 0.54 | 1.24% |
| 2025-12-12 | 9.81 | 9.91 | 9.70 | 9.79 | -0.71% | 0.82 | 1.86% |
| 2025-12-11 | 10.06 | 10.09 | 9.84 | 9.86 | -2.09% | 0.60 | 1.34% |
| 2025-12-10 | 10.07 | 10.13 | 9.96 | 10.07 | -0.79% | 0.60 | 1.34% |
| 2025-12-09 | 10.26 | 10.28 | 10.10 | 10.15 | -1.17% | 0.64 | 1.40% |
| 2025-12-08 | 10.01 | 10.31 | 10.00 | 10.27 | +2.60% | 1.06 | 2.30% |
| 2025-12-05 | 9.83 | 10.03 | 9.76 | 10.01 | +1.62% | 0.68 | 1.52% |
| 2025-12-04 | 9.95 | 10.03 | 9.79 | 9.85 | -0.20% | 0.77 | 1.74% |
| 2025-12-03 | 10.08 | 10.12 | 9.80 | 9.87 | -1.79% | 0.72 | 1.61% |
| 2025-12-02 | 10.18 | 10.23 | 10.00 | 10.05 | -1.86% | 0.82 | 1.81% |
| 2025-12-01 | 10.02 | 10.49 | 10.02 | 10.24 | +3.02% | 1.58 | 3.42% |
| 2025-11-28 | 9.78 | 9.95 | 9.72 | 9.94 | +1.53% | 0.52 | 1.17% |
| 2025-11-27 | 9.75 | 9.87 | 9.67 | 9.79 | +0.41% | 0.50 | 1.14% |
| 2025-11-26 | 9.90 | 9.96 | 9.72 | 9.75 | -1.71% | 0.51 | 1.16% |
| 2025-11-25 | 9.80 | 10.02 | 9.79 | 9.92 | +1.85% | 0.70 | 1.57% |
| 2025-11-24 | 9.56 | 9.80 | 9.45 | 9.74 | +2.20% | 0.73 | 1.68% |
| 2025-11-21 | 9.76 | 9.89 | 9.42 | 9.53 | -4.03% | 1.06 | 2.46% |
| 2025-11-20 | 10.06 | 10.12 | 9.90 | 9.93 | -0.80% | 0.61 | 1.36% |