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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.29 | 9.50 | 9.26 | 9.39 | +0.32% | 0.55 | 1.31% |
| 2025-10-21 | 9.27 | 9.36 | 9.17 | 9.36 | +1.41% | 0.44 | 1.05% |
| 2025-10-20 | 9.20 | 9.30 | 9.14 | 9.23 | +1.43% | 0.45 | 1.10% |
| 2025-10-17 | 9.41 | 9.46 | 9.10 | 9.10 | -3.19% | 0.83 | 1.99% |
| 2025-10-16 | 9.61 | 9.67 | 9.40 | 9.40 | -2.59% | 0.68 | 1.60% |
| 2025-10-15 | 9.62 | 9.68 | 9.50 | 9.65 | +0.31% | 0.74 | 1.72% |
| 2025-10-14 | 9.80 | 9.98 | 9.55 | 9.62 | -0.93% | 1.09 | 2.47% |
| 2025-10-13 | 9.35 | 9.73 | 9.21 | 9.71 | -1.52% | 1.17 | 2.72% |
| 2025-10-10 | 10.06 | 10.12 | 9.75 | 9.86 | -3.33% | 1.81 | 4.09% |
| 2025-10-09 | 9.56 | 10.59 | 9.44 | 10.20 | +7.14% | 2.96 | 6.54% |
| 2025-09-30 | 9.59 | 9.70 | 9.51 | 9.52 | -0.83% | 0.52 | 1.20% |
| 2025-09-29 | 9.47 | 9.66 | 9.34 | 9.60 | +1.48% | 0.72 | 1.68% |
| 2025-09-26 | 9.59 | 9.67 | 9.41 | 9.46 | -1.87% | 0.74 | 1.73% |
| 2025-09-25 | 9.63 | 9.82 | 9.62 | 9.64 | -0.31% | 0.83 | 1.92% |
| 2025-09-24 | 9.32 | 9.73 | 9.21 | 9.67 | +2.87% | 0.90 | 2.11% |
| 2025-09-23 | 9.56 | 9.64 | 9.20 | 9.40 | -2.59% | 1.06 | 2.52% |
| 2025-09-22 | 9.68 | 9.68 | 9.52 | 9.65 | +0.52% | 0.64 | 1.48% |
| 2025-09-19 | 9.70 | 9.76 | 9.56 | 9.60 | -1.03% | 0.98 | 2.28% |
| 2025-09-18 | 9.99 | 10.06 | 9.62 | 9.70 | -3.00% | 1.48 | 3.36% |
| 2025-09-17 | 9.98 | 10.13 | 9.97 | 10.00 | -0.40% | 1.11 | 2.46% |