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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.17 | 10.25 | 9.93 | 10.01 | -1.96% | 0.93 | 2.06% |
| 2025-11-18 | 10.37 | 10.40 | 10.16 | 10.21 | -1.73% | 0.79 | 1.71% |
| 2025-11-17 | 10.31 | 10.39 | 10.25 | 10.39 | +0.78% | 0.74 | 1.59% |
| 2025-11-14 | 10.35 | 10.48 | 10.30 | 10.31 | -1.06% | 0.86 | 1.85% |
| 2025-11-13 | 10.28 | 10.45 | 10.21 | 10.42 | +1.07% | 1.04 | 2.23% |
| 2025-11-12 | 10.35 | 10.41 | 10.20 | 10.31 | -0.96% | 1.11 | 2.40% |
| 2025-11-11 | 10.36 | 10.53 | 10.32 | 10.41 | +0.39% | 1.47 | 3.14% |
| 2025-11-10 | 10.37 | 10.50 | 10.23 | 10.37 | +0.29% | 1.64 | 3.52% |
| 2025-11-07 | 10.88 | 10.92 | 10.25 | 10.34 | -1.52% | 3.24 | 6.90% |
| 2025-11-06 | 10.19 | 11.19 | 10.19 | 10.50 | +4.37% | 4.81 | 9.96% |
| 2025-11-05 | 9.82 | 10.12 | 9.81 | 10.06 | +1.62% | 0.89 | 1.99% |
| 2025-11-04 | 9.98 | 10.02 | 9.85 | 9.90 | -0.70% | 0.71 | 1.59% |
| 2025-11-03 | 9.84 | 9.99 | 9.84 | 9.97 | +1.22% | 0.77 | 1.72% |
| 2025-10-31 | 9.69 | 9.94 | 9.66 | 9.85 | +1.65% | 0.84 | 1.90% |
| 2025-10-30 | 9.77 | 9.84 | 9.69 | 9.69 | -1.02% | 0.61 | 1.40% |
| 2025-10-29 | 9.78 | 9.82 | 9.68 | 9.79 | 0.00% | 0.52 | 1.19% |
| 2025-10-28 | 9.69 | 9.85 | 9.66 | 9.79 | +0.72% | 0.70 | 1.60% |
| 2025-10-27 | 9.77 | 9.85 | 9.63 | 9.72 | -0.21% | 0.82 | 1.87% |
| 2025-10-24 | 9.67 | 9.84 | 9.62 | 9.74 | +1.04% | 1.29 | 2.93% |
| 2025-10-23 | 9.71 | 9.93 | 9.60 | 9.64 | +2.66% | 1.71 | 3.90% |