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 |
|---|
| 2025-08-05 | 3.37 | 3.42 | 0.07 | 2.09% | 3.36 | 3.48 | 163743 | 5585.08 | 1.63% |
| 2025-08-04 | 3.34 | 3.35 | 0.02 | 0.60% | 3.29 | 3.39 | 142602 | 4773.63 | 1.42% |
| 2025-08-01 | 3.32 | 3.33 | 0.01 | 0.30% | 3.31 | 3.36 | 157562 | 5247.01 | 1.57% |
| 2025-07-31 | 3.42 | 3.32 | -0.09 | -2.64% | 3.31 | 3.43 | 184513 | 6209.98 | 1.83% |
| 2025-07-30 | 3.46 | 3.41 | -0.05 | -1.45% | 3.38 | 3.47 | 168695 | 5774.20 | 1.68% |
| 2025-07-29 | 3.48 | 3.46 | -0.03 | -0.86% | 3.42 | 3.50 | 124760 | 4308.46 | 1.24% |
| 2025-07-28 | 3.50 | 3.49 | -0.01 | -0.29% | 3.46 | 3.51 | 119510 | 4153.77 | 1.19% |
| 2025-07-25 | 3.53 | 3.50 | -0.01 | -0.28% | 3.48 | 3.53 | 114313 | 4002.13 | 1.14% |
| 2025-07-24 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 125911 | 4405.58 | 1.25% |
| 2025-07-23 | 3.50 | 3.47 | -0.02 | -0.57% | 3.46 | 3.52 | 153529 | 5362.51 | 1.53% |
| 2025-07-22 | 3.48 | 3.49 | 0.02 | 0.58% | 3.43 | 3.49 | 182719 | 6338.03 | 1.82% |
| 2025-07-21 | 3.41 | 3.47 | 0.09 | 2.66% | 3.39 | 3.48 | 186682 | 6449.21 | 1.85% |
| 2025-07-18 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.40 | 93031 | 3135.34 | 0.92% |
| 2025-07-17 | 3.37 | 3.38 | 0.01 | 0.30% | 3.36 | 3.41 | 114916 | 3888.58 | 1.14% |
| 2025-07-16 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.40 | 179007 | 6010.82 | 1.78% |
| 2025-07-15 | 3.44 | 3.34 | -0.10 | -2.91% | 3.32 | 3.45 | 256130 | 8603.07 | 2.54% |
| 2025-07-14 | 3.47 | 3.44 | -0.03 | -0.86% | 3.44 | 3.50 | 196131 | 6803.18 | 1.95% |
| 2025-07-11 | 3.50 | 3.47 | -0.02 | -0.57% | 3.44 | 3.51 | 153955 | 5351.20 | 1.53% |
| 2025-07-10 | 3.46 | 3.49 | 0.03 | 0.87% | 3.45 | 3.50 | 130982 | 4549.94 | 1.30% |
| 2025-07-09 | 3.48 | 3.46 | -0.01 | -0.29% | 3.44 | 3.49 | 104976 | 3643.14 | 1.04% |
| 2025-07-08 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.48 | 167114 | 5776.11 | 1.66% |
| 2025-07-07 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 114974 | 3954.05 | 1.14% |
| 2025-07-04 | 3.47 | 3.43 | -0.04 | -1.15% | 3.41 | 3.50 | 180023 | 6212.32 | 1.79% |
| 2025-07-03 | 3.44 | 3.47 | 0.03 | 0.87% | 3.43 | 3.48 | 138345 | 4789.46 | 1.37% |
| 2025-07-02 | 3.43 | 3.44 | 0.02 | 0.58% | 3.39 | 3.44 | 99271 | 3389.69 | 0.99% |
| 2025-07-01 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.47 | 121549 | 4167.51 | 1.21% |
| 2025-06-30 | 3.43 | 3.42 | 0.00 | 0.00% | 3.41 | 3.46 | 96002 | 3293.63 | 0.95% |
| 2025-06-27 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.48 | 123383 | 4236.19 | 1.23% |
| 2025-06-26 | 3.43 | 3.41 | 0.00 | 0.00% | 3.39 | 3.45 | 131623 | 4502.71 | 1.31% |
| 2025-06-25 | 3.41 | 3.41 | 0.01 | 0.29% | 3.37 | 3.42 | 110888 | 3763.78 | 1.10% |
| 2025-06-24 | 3.31 | 3.40 | 0.11 | 3.34% | 3.29 | 3.41 | 170669 | 5753.70 | 1.70% |
| 2025-06-23 | 3.22 | 3.29 | 0.05 | 1.54% | 3.19 | 3.30 | 107904 | 3518.22 | 1.07% |
| 2025-06-20 | 3.24 | 3.24 | -0.01 | -0.31% | 3.24 | 3.30 | 82949 | 2702.78 | 0.82% |
| 2025-06-19 | 3.34 | 3.25 | -0.09 | -2.69% | 3.24 | 3.35 | 139866 | 4595.79 | 1.39% |
| 2025-06-18 | 3.36 | 3.34 | -0.04 | -1.18% | 3.33 | 3.38 | 74365 | 2486.01 | 0.74% |
| 2025-06-17 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.42 | 120986 | 4083.26 | 1.20% |
| 2025-06-16 | 3.34 | 3.36 | 0.05 | 1.51% | 3.31 | 3.38 | 112071 | 3750.97 | 1.11% |
| 2025-06-13 | 3.35 | 3.31 | -0.05 | -1.49% | 3.30 | 3.37 | 110888 | 3685.08 | 1.10% |
| 2025-06-12 | 3.37 | 3.36 | -0.02 | -0.59% | 3.34 | 3.40 | 88779 | 2990.74 | 0.88% |
| 2025-06-11 | 3.37 | 3.38 | 0.04 | 1.20% | 3.34 | 3.41 | 131805 | 4464.31 | 1.31% |
| 2025-06-10 | 3.40 | 3.34 | -0.07 | -2.05% | 3.29 | 3.42 | 130173 | 4357.09 | 1.29% |
| 2025-06-09 | 3.38 | 3.41 | 0.03 | 0.89% | 3.36 | 3.41 | 102860 | 3486.68 | 1.02% |
| 2025-06-06 | 3.34 | 3.38 | 0.05 | 1.50% | 3.32 | 3.38 | 120041 | 4027.31 | 1.19% |
| 2025-06-05 | 3.39 | 3.33 | -0.05 | -1.48% | 3.31 | 3.40 | 161701 | 5400.27 | 1.61% |
| 2025-06-04 | 3.40 | 3.38 | 0.00 | 0.00% | 3.36 | 3.40 | 90166 | 3043.21 | 0.90% |
| 2025-06-03 | 3.36 | 3.38 | -0.01 | -0.29% | 3.36 | 3.41 | 113647 | 3840.64 | 1.13% |
| 2025-05-30 | 3.44 | 3.39 | -0.05 | -1.45% | 3.38 | 3.46 | 103621 | 3538.18 | 1.03% |
| 2025-05-29 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.45 | 128611 | 4400.30 | 1.28% |
| 2025-05-28 | 3.41 | 3.37 | -0.04 | -1.17% | 3.35 | 3.43 | 98417 | 3332.82 | 0.98% |
| 2025-05-27 | 3.38 | 3.41 | 0.03 | 0.89% | 3.34 | 3.42 | 113709 | 3850.58 | 1.13% |
| 2025-05-26 | 3.36 | 3.38 | 0.05 | 1.50% | 3.33 | 3.42 | 112507 | 3795.69 | 1.12% |
| 2025-05-23 | 3.40 | 3.33 | -0.08 | -2.35% | 3.32 | 3.43 | 158691 | 5363.55 | 1.58% |
| 2025-05-22 | 3.52 | 3.41 | -0.06 | -1.73% | 3.40 | 3.58 | 241334 | 8375.06 | 2.40% |
| 2025-05-21 | 3.48 | 3.47 | -0.01 | -0.29% | 3.43 | 3.53 | 131194 | 4552.11 | 1.30% |
| 2025-05-20 | 3.46 | 3.48 | 0.02 | 0.58% | 3.41 | 3.49 | 106425 | 3674.21 | 1.06% |
| 2025-05-19 | 3.36 | 3.46 | 0.13 | 3.90% | 3.34 | 3.47 | 206473 | 7078.96 | 2.05% |
| 2025-05-16 | 3.35 | 3.33 | -0.02 | -0.60% | 3.33 | 3.39 | 92897 | 3119.15 | 0.92% |
| 2025-05-15 | 3.36 | 3.35 | -0.01 | -0.30% | 3.33 | 3.39 | 95646 | 3211.61 | 0.95% |
| 2025-05-14 | 3.34 | 3.36 | 0.00 | 0.00% | 3.32 | 3.39 | 107074 | 3588.03 | 1.06% |
| 2025-05-13 | 3.43 | 3.36 | -0.01 | -0.30% | 3.34 | 3.43 | 105996 | 3582.21 | 1.05% |
| 2025-05-12 | 3.45 | 3.37 | -0.01 | -0.30% | 3.36 | 3.45 | 91871 | 3103.86 | 0.91% |
| 2025-05-09 | 3.42 | 3.38 | -0.05 | -1.46% | 3.36 | 3.43 | 100725 | 3405.77 | 1.00% |
| 2025-05-08 | 3.37 | 3.43 | 0.06 | 1.78% | 3.33 | 3.44 | 112615 | 3827.46 | 1.12% |
| 2025-05-07 | 3.40 | 3.37 | 0.01 | 0.30% | 3.34 | 3.41 | 90383 | 3042.84 | 0.90% |
| 2025-05-06 | 3.31 | 3.36 | 0.09 | 2.75% | 3.29 | 3.36 | 80276 | 2684.66 | 0.80% |
| 2025-04-30 | 3.27 | 3.27 | 0.01 | 0.31% | 3.25 | 3.32 | 76523 | 2523.79 | 0.76% |
| 2025-04-29 | 3.20 | 3.26 | 0.05 | 1.56% | 3.19 | 3.29 | 97537 | 3180.94 | 0.97% |
| 2025-04-28 | 3.29 | 3.21 | -0.08 | -2.43% | 3.19 | 3.33 | 125137 | 4034.74 | 1.24% |
| 2025-04-25 | 3.29 | 3.29 | 0.03 | 0.92% | 3.25 | 3.36 | 125335 | 4151.96 | 1.25% |
| 2025-04-24 | 3.33 | 3.26 | -0.04 | -1.21% | 3.24 | 3.33 | 91989 | 3014.92 | 0.91% |
| 2025-04-23 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.38 | 80547 | 2680.40 | 0.80% |
| 2025-04-22 | 3.31 | 3.31 | 0.02 | 0.61% | 3.28 | 3.35 | 72393 | 2398.32 | 0.72% |
| 2025-04-21 | 3.27 | 3.29 | 0.03 | 0.92% | 3.24 | 3.30 | 78487 | 2567.51 | 0.78% |
| 2025-04-18 | 3.28 | 3.26 | 0.01 | 0.31% | 3.21 | 3.28 | 88721 | 2874.99 | 0.88% |
| 2025-04-17 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.30 | 101720 | 3321.56 | 1.01% |
| 2025-04-16 | 3.32 | 3.23 | -0.09 | -2.71% | 3.18 | 3.32 | 104839 | 3399.80 | 1.04% |
| 2025-04-15 | 3.34 | 3.32 | -0.03 | -0.90% | 3.29 | 3.38 | 72020 | 2391.49 | 0.72% |
| 2025-04-14 | 3.28 | 3.35 | 0.10 | 3.08% | 3.28 | 3.38 | 114681 | 3844.63 | 1.14% |
| 2025-04-11 | 3.24 | 3.25 | -0.01 | -0.31% | 3.22 | 3.31 | 111333 | 3648.45 | 1.11% |
| 2025-04-10 | 3.23 | 3.26 | 0.08 | 2.52% | 3.22 | 3.32 | 157857 | 5165.68 | 1.57% |
深证大盘股票行情在线 K线走势图
