华控赛格(000068)股票行情
华控赛格(000068)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 |
|---|
| 2026-02-03 | 3.47 | 3.51 | 0.08 | 2.33% | 3.44 | 3.51 | 109532 | 3815.65 | 1.09% |
| 2026-02-02 | 3.48 | 3.43 | -0.06 | -1.72% | 3.43 | 3.52 | 122026 | 4250.52 | 1.21% |
| 2026-01-30 | 3.46 | 3.49 | 0.02 | 0.58% | 3.44 | 3.52 | 115926 | 4035.38 | 1.15% |
| 2026-01-29 | 3.49 | 3.47 | -0.04 | -1.14% | 3.46 | 3.54 | 128833 | 4510.98 | 1.28% |
| 2026-01-28 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.55 | 137266 | 4834.96 | 1.36% |
| 2026-01-27 | 3.52 | 3.52 | 0.01 | 0.28% | 3.47 | 3.70 | 225527 | 7968.02 | 2.24% |
| 2026-01-26 | 3.56 | 3.51 | -0.04 | -1.13% | 3.46 | 3.57 | 163032 | 5704.57 | 1.62% |
| 2026-01-23 | 3.47 | 3.55 | 0.09 | 2.60% | 3.44 | 3.55 | 175079 | 6143.20 | 1.74% |
| 2026-01-22 | 3.42 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 119797 | 4133.44 | 1.19% |
| 2026-01-21 | 3.40 | 3.42 | 0.00 | 0.00% | 3.37 | 3.42 | 87801 | 2990.47 | 0.87% |
| 2026-01-20 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.45 | 121536 | 4148.09 | 1.21% |
| 2026-01-19 | 3.33 | 3.41 | 0.06 | 1.79% | 3.33 | 3.42 | 127271 | 4313.58 | 1.26% |
| 2026-01-16 | 3.38 | 3.35 | -0.03 | -0.89% | 3.31 | 3.40 | 157297 | 5268.92 | 1.56% |
| 2026-01-15 | 3.38 | 3.38 | -0.02 | -0.59% | 3.36 | 3.41 | 141357 | 4774.01 | 1.40% |
| 2026-01-14 | 3.45 | 3.40 | -0.06 | -1.73% | 3.36 | 3.48 | 230854 | 7920.24 | 2.29% |
| 2026-01-13 | 3.47 | 3.46 | 0.00 | 0.00% | 3.42 | 3.50 | 191529 | 6643.65 | 1.90% |
| 2026-01-12 | 3.45 | 3.46 | 0.01 | 0.29% | 3.44 | 3.50 | 173467 | 6008.17 | 1.72% |
| 2026-01-09 | 3.40 | 3.45 | 0.04 | 1.17% | 3.38 | 3.46 | 157834 | 5393.88 | 1.57% |
| 2026-01-08 | 3.35 | 3.41 | 0.04 | 1.19% | 3.35 | 3.41 | 114343 | 3864.78 | 1.14% |
| 2026-01-07 | 3.45 | 3.37 | -0.09 | -2.60% | 3.36 | 3.46 | 146574 | 4976.51 | 1.46% |
| 2026-01-06 | 3.44 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 108748 | 3741.79 | 1.08% |
| 2026-01-05 | 3.39 | 3.42 | 0.04 | 1.18% | 3.39 | 3.44 | 91104 | 3114.27 | 0.91% |
| 2025-12-31 | 3.39 | 3.38 | 0.00 | 0.00% | 3.34 | 3.39 | 96614 | 3254.56 | 0.96% |
| 2025-12-30 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.41 | 77164 | 2612.73 | 0.77% |
| 2025-12-29 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 74268 | 2535.33 | 0.74% |
| 2025-12-26 | 3.47 | 3.43 | -0.03 | -0.87% | 3.42 | 3.48 | 100419 | 3458.81 | 1.00% |
| 2025-12-25 | 3.40 | 3.46 | 0.05 | 1.47% | 3.40 | 3.47 | 86590 | 2974.48 | 0.86% |
| 2025-12-24 | 3.40 | 3.41 | 0.02 | 0.59% | 3.37 | 3.44 | 74493 | 2546.74 | 0.74% |
| 2025-12-23 | 3.45 | 3.39 | -0.06 | -1.74% | 3.37 | 3.45 | 97870 | 3335.23 | 0.97% |
| 2025-12-22 | 3.46 | 3.45 | -0.02 | -0.58% | 3.44 | 3.48 | 84413 | 2918.93 | 0.84% |
| 2025-12-19 | 3.38 | 3.47 | 0.07 | 2.06% | 3.38 | 3.48 | 122402 | 4212.17 | 1.22% |
| 2025-12-18 | 3.41 | 3.40 | -0.01 | -0.29% | 3.38 | 3.45 | 98631 | 3370.15 | 0.98% |
| 2025-12-17 | 3.42 | 3.41 | 0.01 | 0.29% | 3.35 | 3.43 | 103673 | 3510.31 | 1.03% |
| 2025-12-16 | 3.48 | 3.40 | -0.09 | -2.58% | 3.40 | 3.49 | 109502 | 3757.35 | 1.09% |
| 2025-12-15 | 3.43 | 3.49 | 0.06 | 1.75% | 3.40 | 3.51 | 122945 | 4264.90 | 1.22% |
| 2025-12-12 | 3.50 | 3.43 | -0.05 | -1.44% | 3.43 | 3.52 | 131939 | 4585.05 | 1.31% |
| 2025-12-11 | 3.58 | 3.48 | -0.10 | -2.79% | 3.47 | 3.59 | 171426 | 6013.46 | 1.70% |
| 2025-12-10 | 3.64 | 3.58 | -0.09 | -2.45% | 3.55 | 3.68 | 209707 | 7527.60 | 2.08% |
| 2025-12-09 | 3.69 | 3.67 | -0.03 | -0.81% | 3.64 | 3.71 | 146808 | 5384.96 | 1.46% |
| 2025-12-08 | 3.77 | 3.70 | -0.06 | -1.60% | 3.68 | 3.77 | 176736 | 6563.50 | 1.76% |
| 2025-12-05 | 3.76 | 3.76 | 0.00 | 0.00% | 3.69 | 3.77 | 178234 | 6659.33 | 1.77% |
| 2025-12-04 | 3.85 | 3.76 | -0.11 | -2.84% | 3.75 | 3.88 | 290465 | 11054.85 | 2.89% |
| 2025-12-03 | 3.74 | 3.87 | 0.14 | 3.75% | 3.71 | 4.07 | 549682 | 21328.22 | 5.46% |
| 2025-12-02 | 3.73 | 3.73 | -0.02 | -0.53% | 3.66 | 3.76 | 131200 | 4870.55 | 1.30% |
| 2025-12-01 | 3.80 | 3.75 | -0.04 | -1.06% | 3.73 | 3.85 | 196789 | 7410.45 | 1.95% |
| 2025-11-28 | 3.68 | 3.79 | 0.09 | 2.43% | 3.65 | 3.93 | 315496 | 11996.55 | 3.13% |
| 2025-11-27 | 3.60 | 3.70 | 0.08 | 2.21% | 3.58 | 3.72 | 149826 | 5488.76 | 1.49% |
| 2025-11-26 | 3.63 | 3.62 | -0.03 | -0.82% | 3.61 | 3.74 | 157999 | 5791.86 | 1.57% |
| 2025-11-25 | 3.61 | 3.65 | 0.04 | 1.11% | 3.58 | 3.69 | 105700 | 3860.55 | 1.05% |
| 2025-11-24 | 3.62 | 3.61 | 0.04 | 1.12% | 3.55 | 3.64 | 146067 | 5259.47 | 1.45% |
| 2025-11-21 | 3.74 | 3.57 | -0.18 | -4.80% | 3.55 | 3.78 | 223230 | 8086.09 | 2.22% |
| 2025-11-20 | 3.80 | 3.75 | -0.02 | -0.53% | 3.72 | 3.82 | 150351 | 5650.44 | 1.49% |
| 2025-11-19 | 3.90 | 3.77 | -0.13 | -3.33% | 3.75 | 3.92 | 243871 | 9285.37 | 2.42% |
| 2025-11-18 | 4.03 | 3.90 | -0.11 | -2.74% | 3.86 | 4.03 | 205818 | 8036.75 | 2.04% |
| 2025-11-17 | 3.94 | 4.01 | 0.07 | 1.78% | 3.92 | 4.02 | 239172 | 9513.37 | 2.38% |
| 2025-11-14 | 3.90 | 3.94 | 0.03 | 0.77% | 3.88 | 3.96 | 204836 | 8059.12 | 2.03% |
| 2025-11-13 | 3.83 | 3.91 | 0.08 | 2.09% | 3.80 | 3.91 | 195321 | 7548.10 | 1.94% |
| 2025-11-12 | 3.86 | 3.83 | -0.03 | -0.78% | 3.80 | 3.88 | 163900 | 6289.27 | 1.63% |
| 2025-11-11 | 3.89 | 3.86 | -0.03 | -0.77% | 3.85 | 3.90 | 149774 | 5803.34 | 1.49% |
| 2025-11-10 | 3.88 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 170603 | 6627.59 | 1.69% |
| 2025-11-07 | 3.92 | 3.88 | -0.05 | -1.27% | 3.87 | 3.94 | 162950 | 6337.76 | 1.62% |
| 2025-11-06 | 3.98 | 3.93 | -0.05 | -1.26% | 3.87 | 3.98 | 220313 | 8599.93 | 2.19% |
| 2025-11-05 | 3.90 | 3.98 | 0.05 | 1.27% | 3.85 | 4.01 | 327130 | 12970.02 | 3.25% |
| 2025-11-04 | 3.86 | 3.93 | 0.06 | 1.55% | 3.84 | 3.95 | 282175 | 10972.53 | 2.80% |
| 2025-11-03 | 3.82 | 3.87 | 0.06 | 1.57% | 3.79 | 3.89 | 280851 | 10815.91 | 2.79% |
| 2025-10-31 | 3.89 | 3.81 | 0.00 | 0.00% | 3.78 | 3.93 | 313447 | 11975.40 | 3.11% |
| 2025-10-30 | 3.88 | 3.81 | -0.14 | -3.54% | 3.75 | 3.90 | 542921 | 20769.55 | 5.39% |
| 2025-10-29 | 3.84 | 3.95 | 0.11 | 2.86% | 3.78 | 4.18 | 644609 | 25509.27 | 6.40% |
| 2025-10-28 | 3.75 | 3.84 | 0.12 | 3.23% | 3.70 | 3.99 | 517032 | 19879.00 | 5.14% |
| 2025-10-27 | 3.85 | 3.72 | -0.08 | -2.11% | 3.70 | 3.86 | 412901 | 15434.17 | 4.10% |
| 2025-10-24 | 3.76 | 3.80 | -0.07 | -1.81% | 3.76 | 3.85 | 743072 | 28165.31 | 7.38% |
| 2025-10-23 | 3.92 | 3.87 | 0.11 | 2.93% | 3.83 | 4.14 | 1261773 | 50300.01 | 12.53% |
| 2025-10-22 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.79 | 156524 | 5888.13 | 1.55% |
| 2025-10-21 | 3.70 | 3.76 | 0.07 | 1.90% | 3.68 | 3.76 | 195429 | 7305.05 | 1.94% |
| 2025-10-20 | 3.59 | 3.69 | 0.11 | 3.07% | 3.59 | 3.70 | 161845 | 5921.01 | 1.61% |
| 2025-10-17 | 3.61 | 3.58 | -0.03 | -0.83% | 3.58 | 3.65 | 116405 | 4202.34 | 1.16% |
| 2025-10-16 | 3.67 | 3.61 | -0.06 | -1.63% | 3.58 | 3.69 | 116725 | 4217.94 | 1.16% |
| 2025-10-15 | 3.68 | 3.67 | -0.01 | -0.27% | 3.64 | 3.71 | 123817 | 4540.82 | 1.23% |
| 2025-10-14 | 3.74 | 3.68 | -0.05 | -1.34% | 3.66 | 3.76 | 149410 | 5539.02 | 1.48% |
| 2025-10-13 | 3.60 | 3.73 | 0.02 | 0.54% | 3.50 | 3.74 | 218035 | 7958.05 | 2.17% |
深证大盘股票行情在线 K线走势图
华控赛格(000068)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
