深 赛 格(000058)股票行情
深 赛 格(000058)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-16 | 9.45 | 9.31 | 0.15 | 1.64% | 9.25 | 9.99 | 405102 | 38536.54 | 4.11% |
| 2025-12-15 | 9.03 | 9.16 | 0.13 | 1.44% | 8.98 | 9.44 | 164505 | 15147.92 | 1.67% |
| 2025-12-12 | 9.06 | 9.03 | -0.02 | -0.22% | 9.03 | 9.11 | 67201 | 6088.01 | 0.68% |
| 2025-12-11 | 9.41 | 9.05 | -0.36 | -3.83% | 9.04 | 9.41 | 135654 | 12406.39 | 1.38% |
| 2025-12-10 | 9.29 | 9.41 | 0.11 | 1.18% | 9.27 | 9.47 | 119814 | 11237.53 | 1.22% |
| 2025-12-09 | 9.51 | 9.30 | -0.11 | -1.17% | 9.25 | 9.55 | 155892 | 14588.16 | 1.58% |
| 2025-12-08 | 9.31 | 9.41 | 0.10 | 1.07% | 9.30 | 9.42 | 86544 | 8101.50 | 0.88% |
| 2025-12-05 | 9.21 | 9.31 | 0.10 | 1.09% | 9.14 | 9.32 | 74390 | 6870.13 | 0.76% |
| 2025-12-04 | 9.24 | 9.21 | -0.10 | -1.07% | 9.14 | 9.30 | 65426 | 6023.92 | 0.66% |
| 2025-12-03 | 9.33 | 9.31 | -0.08 | -0.85% | 9.28 | 9.42 | 73931 | 6894.15 | 0.75% |
| 2025-12-02 | 9.44 | 9.39 | -0.09 | -0.95% | 9.33 | 9.46 | 65900 | 6190.72 | 0.67% |
| 2025-12-01 | 9.47 | 9.48 | 0.02 | 0.21% | 9.42 | 9.50 | 91094 | 8617.82 | 0.93% |
| 2025-11-28 | 9.35 | 9.46 | 0.11 | 1.18% | 9.28 | 9.46 | 92292 | 8665.90 | 0.94% |
| 2025-11-27 | 9.37 | 9.35 | -0.08 | -0.85% | 9.29 | 9.44 | 98972 | 9289.31 | 1.01% |
| 2025-11-26 | 9.34 | 9.43 | 0.08 | 0.86% | 9.32 | 9.52 | 155847 | 14697.26 | 1.58% |
| 2025-11-25 | 9.19 | 9.35 | 0.15 | 1.63% | 9.15 | 9.40 | 95975 | 8967.47 | 0.97% |
| 2025-11-24 | 9.06 | 9.20 | 0.21 | 2.34% | 9.01 | 9.24 | 96610 | 8843.71 | 0.98% |
| 2025-11-21 | 9.25 | 8.99 | -0.31 | -3.33% | 8.99 | 9.32 | 130112 | 11873.15 | 1.32% |
| 2025-11-20 | 9.29 | 9.30 | 0.06 | 0.65% | 9.25 | 9.39 | 76949 | 7166.47 | 0.78% |
| 2025-11-19 | 9.48 | 9.24 | -0.28 | -2.94% | 9.22 | 9.56 | 120672 | 11269.38 | 1.23% |
| 2025-11-18 | 9.54 | 9.52 | -0.02 | -0.21% | 9.39 | 9.57 | 109268 | 10349.09 | 1.11% |
| 2025-11-17 | 9.38 | 9.54 | 0.10 | 1.06% | 9.38 | 9.58 | 116483 | 11062.47 | 1.18% |
| 2025-11-14 | 9.35 | 9.44 | 0.05 | 0.53% | 9.35 | 9.49 | 99599 | 9412.28 | 1.01% |
| 2025-11-13 | 9.39 | 9.39 | -0.02 | -0.21% | 9.30 | 9.41 | 106566 | 9989.08 | 1.08% |
| 2025-11-12 | 9.52 | 9.41 | -0.12 | -1.26% | 9.41 | 9.59 | 120264 | 11421.98 | 1.22% |
| 2025-11-11 | 9.61 | 9.53 | -0.13 | -1.35% | 9.52 | 9.70 | 155376 | 14946.62 | 1.58% |
| 2025-11-10 | 9.59 | 9.66 | 0.05 | 0.52% | 9.43 | 9.66 | 199056 | 19024.89 | 2.02% |
| 2025-11-07 | 9.89 | 9.61 | -0.18 | -1.84% | 9.61 | 9.89 | 162161 | 15705.00 | 1.65% |
| 2025-11-06 | 9.81 | 9.79 | -0.03 | -0.31% | 9.76 | 9.93 | 140258 | 13802.15 | 1.42% |
| 2025-11-05 | 9.63 | 9.82 | 0.08 | 0.82% | 9.60 | 9.83 | 167620 | 16373.82 | 1.70% |
| 2025-11-04 | 9.89 | 9.74 | -0.21 | -2.11% | 9.66 | 9.89 | 179875 | 17566.26 | 1.83% |
| 2025-11-03 | 9.88 | 9.95 | 0.05 | 0.51% | 9.69 | 9.99 | 197731 | 19474.00 | 2.01% |
| 2025-10-31 | 9.76 | 9.90 | 0.13 | 1.33% | 9.76 | 10.03 | 275774 | 27251.62 | 2.80% |
| 2025-10-30 | 9.92 | 9.77 | -0.08 | -0.81% | 9.76 | 10.16 | 319472 | 31745.77 | 3.24% |
| 2025-10-29 | 9.70 | 9.85 | 0.07 | 0.72% | 9.62 | 9.98 | 361768 | 35595.16 | 3.67% |
| 2025-10-28 | 10.30 | 9.78 | -0.52 | -5.05% | 9.74 | 10.31 | 569415 | 56572.54 | 5.78% |
| 2025-10-27 | 10.10 | 10.30 | -0.48 | -4.45% | 10.08 | 10.48 | 745003 | 76313.66 | 7.57% |
| 2025-10-24 | 12.30 | 10.78 | -0.40 | -3.58% | 10.43 | 12.30 | 1305056 | 146148.66 | 13.25% |
| 2025-10-23 | 11.18 | 11.18 | 1.02 | 10.04% | 11.18 | 11.18 | 47157 | 5272.11 | 0.48% |
| 2025-10-22 | 10.13 | 10.16 | -0.02 | -0.20% | 10.05 | 10.21 | 115579 | 11700.79 | 1.17% |
| 2025-10-21 | 10.15 | 10.18 | 0.03 | 0.30% | 10.10 | 10.26 | 155417 | 15807.67 | 1.58% |
| 2025-10-20 | 10.36 | 10.15 | -0.17 | -1.65% | 10.04 | 10.40 | 178852 | 18196.00 | 1.82% |
| 2025-10-17 | 10.50 | 10.32 | -0.16 | -1.53% | 10.30 | 10.76 | 180056 | 18924.01 | 1.83% |
| 2025-10-16 | 10.87 | 10.48 | -0.42 | -3.85% | 10.44 | 10.88 | 244705 | 25948.96 | 2.49% |
| 2025-10-15 | 11.02 | 10.90 | -0.15 | -1.36% | 10.77 | 11.11 | 273147 | 29707.39 | 2.77% |
| 2025-10-14 | 11.44 | 11.05 | -0.24 | -2.13% | 11.00 | 11.50 | 472126 | 53034.98 | 4.79% |
| 2025-10-13 | 10.59 | 11.29 | 0.47 | 4.34% | 10.37 | 11.70 | 838665 | 93855.12 | 8.52% |
| 2025-10-10 | 9.84 | 10.82 | 0.98 | 9.96% | 9.78 | 10.82 | 371914 | 39353.43 | 3.78% |
| 2025-10-09 | 9.78 | 9.84 | 0.03 | 0.31% | 9.41 | 9.86 | 177573 | 17164.62 | 1.80% |
| 2025-09-30 | 9.64 | 9.81 | 0.19 | 1.98% | 9.58 | 9.94 | 160186 | 15722.67 | 1.63% |
| 2025-09-29 | 9.70 | 9.62 | -0.09 | -0.93% | 9.41 | 9.73 | 161269 | 15418.69 | 1.64% |
| 2025-09-26 | 9.34 | 9.71 | 0.34 | 3.63% | 9.32 | 9.96 | 225294 | 21869.47 | 2.29% |
| 2025-09-25 | 9.35 | 9.37 | 0.02 | 0.21% | 9.24 | 9.54 | 99409 | 9360.87 | 1.01% |
| 2025-09-24 | 9.17 | 9.35 | 0.19 | 2.07% | 9.10 | 9.47 | 96164 | 8978.05 | 0.98% |
| 2025-09-23 | 9.29 | 9.16 | -0.18 | -1.93% | 8.91 | 9.33 | 97461 | 8831.81 | 0.99% |
| 2025-09-22 | 9.45 | 9.34 | -0.16 | -1.68% | 9.24 | 9.45 | 70450 | 6560.71 | 0.72% |
| 2025-09-19 | 9.35 | 9.50 | 0.11 | 1.17% | 9.30 | 9.58 | 106555 | 10068.57 | 1.08% |
| 2025-09-18 | 9.52 | 9.39 | -0.18 | -1.88% | 9.31 | 9.63 | 130806 | 12427.19 | 1.33% |
| 2025-09-17 | 9.53 | 9.57 | 0.04 | 0.42% | 9.39 | 9.69 | 121036 | 11512.59 | 1.23% |
| 2025-09-16 | 9.74 | 9.53 | -0.20 | -2.06% | 9.48 | 9.77 | 134744 | 12912.45 | 1.37% |
| 2025-09-15 | 9.39 | 9.73 | 0.28 | 2.96% | 9.37 | 9.76 | 206642 | 19845.06 | 2.10% |
| 2025-09-12 | 9.45 | 9.45 | -0.02 | -0.21% | 9.40 | 9.54 | 94010 | 8901.88 | 0.95% |
| 2025-09-11 | 9.45 | 9.47 | -0.01 | -0.11% | 9.28 | 9.49 | 125017 | 11701.37 | 1.27% |
| 2025-09-10 | 9.38 | 9.48 | 0.02 | 0.21% | 9.33 | 9.54 | 158287 | 14991.07 | 1.61% |
| 2025-09-09 | 9.25 | 9.46 | 0.29 | 3.16% | 9.13 | 9.54 | 294191 | 27766.59 | 2.99% |
| 2025-09-08 | 9.10 | 9.17 | 0.11 | 1.21% | 9.05 | 9.43 | 156026 | 14405.70 | 1.58% |
| 2025-09-05 | 8.74 | 9.06 | 0.37 | 4.26% | 8.59 | 9.07 | 143965 | 12791.48 | 1.46% |
| 2025-09-04 | 8.62 | 8.69 | 0.06 | 0.70% | 8.58 | 8.82 | 109660 | 9579.85 | 1.11% |
| 2025-09-03 | 8.83 | 8.63 | -0.20 | -2.27% | 8.61 | 8.86 | 101100 | 8849.76 | 1.03% |
| 2025-09-02 | 8.96 | 8.83 | -0.08 | -0.90% | 8.70 | 8.96 | 117286 | 10314.19 | 1.19% |
| 2025-09-01 | 8.98 | 8.91 | -0.07 | -0.78% | 8.86 | 9.03 | 92211 | 8247.96 | 0.94% |
| 2025-08-29 | 9.02 | 8.98 | -0.04 | -0.44% | 8.92 | 9.07 | 110290 | 9911.93 | 1.12% |
| 2025-08-28 | 8.88 | 9.02 | 0.11 | 1.23% | 8.75 | 9.03 | 126177 | 11251.50 | 1.28% |
| 2025-08-27 | 9.19 | 8.91 | -0.32 | -3.47% | 8.91 | 9.27 | 197990 | 17955.23 | 2.01% |
| 2025-08-26 | 9.04 | 9.23 | 0.19 | 2.10% | 8.99 | 9.29 | 186646 | 17132.98 | 1.90% |
| 2025-08-25 | 9.17 | 9.04 | -0.06 | -0.66% | 8.95 | 9.17 | 149990 | 13560.53 | 1.52% |
| 2025-08-22 | 9.12 | 9.10 | -0.06 | -0.66% | 9.04 | 9.19 | 114947 | 10457.68 | 1.17% |
| 2025-08-21 | 9.27 | 9.16 | -0.11 | -1.19% | 9.09 | 9.28 | 131138 | 11995.60 | 1.33% |
| 2025-08-20 | 9.15 | 9.27 | 0.08 | 0.87% | 9.12 | 9.33 | 140197 | 12912.84 | 1.42% |
| 2025-08-19 | 9.17 | 9.19 | -0.03 | -0.33% | 9.15 | 9.29 | 130036 | 11982.21 | 1.32% |
深证大盘股票行情在线 K线走势图
深 赛 格(000058)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
