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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.65 | 10.12 | 9.65 | 10.04 | +3.72% | 1.73 | 3.86% |
| 2025-09-15 | 9.68 | 9.78 | 9.65 | 9.68 | -0.41% | 0.72 | 1.65% |
| 2025-09-12 | 9.80 | 9.84 | 9.65 | 9.72 | -0.41% | 0.80 | 1.84% |
| 2025-09-11 | 9.56 | 9.77 | 9.47 | 9.76 | +1.67% | 0.87 | 2.02% |
| 2025-09-10 | 9.68 | 9.77 | 9.58 | 9.60 | -0.93% | 0.81 | 1.87% |
| 2025-09-09 | 9.82 | 9.87 | 9.64 | 9.69 | -1.82% | 0.83 | 1.90% |
| 2025-09-08 | 9.80 | 10.00 | 9.79 | 9.87 | +0.71% | 0.90 | 2.04% |
| 2025-09-05 | 9.70 | 9.84 | 9.57 | 9.80 | +1.55% | 0.91 | 2.08% |
| 2025-09-04 | 9.71 | 9.96 | 9.49 | 9.65 | -0.41% | 1.33 | 3.04% |
| 2025-09-03 | 10.08 | 10.15 | 9.67 | 9.69 | -3.87% | 1.44 | 3.25% |
| 2025-09-02 | 10.01 | 10.20 | 9.67 | 10.08 | +0.90% | 2.08 | 4.67% |
| 2025-09-01 | 9.95 | 10.29 | 9.95 | 9.99 | -0.10% | 1.62 | 3.57% |
| 2025-08-29 | 10.16 | 10.19 | 9.92 | 10.00 | -2.25% | 1.45 | 3.21% |
| 2025-08-28 | 10.48 | 10.54 | 9.81 | 10.23 | -2.29% | 3.08 | 6.76% |
| 2025-08-27 | 10.81 | 11.14 | 10.47 | 10.47 | -3.86% | 3.42 | 7.04% |
| 2025-08-26 | 10.81 | 10.98 | 10.62 | 10.89 | +0.65% | 2.24 | 4.91% |
| 2025-08-25 | 10.77 | 11.02 | 10.71 | 10.82 | +0.46% | 2.78 | 6.08% |
| 2025-08-22 | 10.76 | 10.79 | 10.60 | 10.77 | +0.19% | 1.64 | 3.64% |
| 2025-08-21 | 11.00 | 11.00 | 10.68 | 10.75 | -1.56% | 2.10 | 4.64% |
| 2025-08-20 | 10.98 | 10.98 | 10.75 | 10.92 | -0.55% | 1.85 | 4.07% |