赛象科技(002337)股票行情
赛象科技(002337)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 |
|---|
| 2025-08-01 | 5.71 | 5.74 | 0.03 | 0.53% | 5.69 | 5.76 | 57534 | 3298.35 | 0.98% |
| 2025-07-31 | 5.73 | 5.71 | -0.05 | -0.87% | 5.70 | 5.82 | 77494 | 4471.03 | 1.32% |
| 2025-07-30 | 5.83 | 5.76 | -0.08 | -1.37% | 5.70 | 5.84 | 85350 | 4911.47 | 1.45% |
| 2025-07-29 | 5.87 | 5.84 | -0.06 | -1.02% | 5.78 | 5.90 | 98093 | 5708.00 | 1.67% |
| 2025-07-28 | 5.89 | 5.90 | 0.01 | 0.17% | 5.85 | 5.93 | 82984 | 4885.18 | 1.41% |
| 2025-07-25 | 5.91 | 5.89 | -0.03 | -0.51% | 5.85 | 5.95 | 92730 | 5451.63 | 1.58% |
| 2025-07-24 | 5.88 | 5.92 | 0.04 | 0.68% | 5.88 | 6.01 | 114392 | 6796.23 | 1.95% |
| 2025-07-23 | 5.99 | 5.88 | -0.12 | -2.00% | 5.87 | 6.01 | 120052 | 7108.76 | 2.04% |
| 2025-07-22 | 6.05 | 6.00 | -0.03 | -0.50% | 5.98 | 6.09 | 108640 | 6548.82 | 1.85% |
| 2025-07-21 | 5.99 | 6.03 | 0.04 | 0.67% | 5.99 | 6.08 | 122438 | 7381.83 | 2.08% |
| 2025-07-18 | 6.01 | 5.99 | -0.01 | -0.17% | 5.92 | 6.02 | 86600 | 5165.24 | 1.47% |
| 2025-07-17 | 6.00 | 6.00 | -0.03 | -0.50% | 5.97 | 6.02 | 98091 | 5878.86 | 1.67% |
| 2025-07-16 | 6.02 | 6.03 | 0.07 | 1.17% | 5.97 | 6.05 | 132407 | 7963.84 | 2.25% |
| 2025-07-15 | 6.01 | 5.96 | -0.05 | -0.83% | 5.90 | 6.05 | 119081 | 7104.23 | 2.03% |
| 2025-07-14 | 5.81 | 6.01 | 0.17 | 2.91% | 5.81 | 6.04 | 228865 | 13617.76 | 3.89% |
| 2025-07-11 | 5.82 | 5.84 | 0.01 | 0.17% | 5.74 | 5.85 | 82821 | 4805.45 | 1.41% |
| 2025-07-10 | 5.81 | 5.83 | -0.01 | -0.17% | 5.77 | 5.86 | 83205 | 4832.60 | 1.42% |
| 2025-07-09 | 5.92 | 5.84 | 0.04 | 0.69% | 5.81 | 5.98 | 159616 | 9367.70 | 2.71% |
| 2025-07-08 | 5.79 | 5.80 | 0.01 | 0.17% | 5.76 | 5.82 | 76903 | 4452.87 | 1.31% |
| 2025-07-07 | 5.77 | 5.79 | 0.03 | 0.52% | 5.75 | 5.81 | 64130 | 3706.87 | 1.09% |
| 2025-07-04 | 5.87 | 5.76 | -0.13 | -2.21% | 5.74 | 5.89 | 117427 | 6807.16 | 2.00% |
| 2025-07-03 | 5.93 | 5.89 | 0.01 | 0.17% | 5.83 | 5.96 | 117217 | 6910.25 | 1.99% |
| 2025-07-02 | 5.85 | 5.88 | 0.05 | 0.86% | 5.76 | 5.94 | 129940 | 7611.22 | 2.21% |
| 2025-07-01 | 5.85 | 5.83 | -0.01 | -0.17% | 5.78 | 5.87 | 85764 | 4996.54 | 1.46% |
| 2025-06-30 | 5.81 | 5.84 | 0.01 | 0.17% | 5.81 | 5.89 | 124564 | 7278.90 | 2.12% |
| 2025-06-27 | 5.86 | 5.83 | 0.13 | 2.28% | 5.78 | 5.95 | 217924 | 12747.73 | 3.71% |
| 2025-06-26 | 5.75 | 5.70 | -0.06 | -1.04% | 5.68 | 5.76 | 103744 | 5937.91 | 1.76% |
| 2025-06-25 | 5.74 | 5.76 | 0.02 | 0.35% | 5.72 | 5.79 | 144254 | 8301.58 | 2.45% |
| 2025-06-24 | 5.70 | 5.74 | 0.09 | 1.59% | 5.64 | 5.78 | 121908 | 6977.28 | 2.07% |
| 2025-06-23 | 5.53 | 5.65 | 0.12 | 2.17% | 5.48 | 5.65 | 91019 | 5102.20 | 1.55% |
| 2025-06-20 | 5.38 | 5.53 | 0.13 | 2.41% | 5.37 | 5.54 | 118860 | 6506.63 | 2.02% |
| 2025-06-19 | 5.50 | 5.40 | -0.13 | -2.35% | 5.35 | 5.54 | 98024 | 5317.37 | 1.67% |
| 2025-06-18 | 5.53 | 5.53 | 0.00 | 0.00% | 5.45 | 5.53 | 68898 | 3787.87 | 1.17% |
| 2025-06-17 | 5.55 | 5.53 | -0.04 | -0.72% | 5.47 | 5.59 | 99708 | 5497.60 | 1.70% |
| 2025-06-16 | 5.52 | 5.57 | 0.00 | 0.00% | 5.52 | 5.63 | 92579 | 5176.18 | 1.57% |
| 2025-06-13 | 5.72 | 5.57 | -0.20 | -3.47% | 5.56 | 5.75 | 163856 | 9203.11 | 2.79% |
| 2025-06-12 | 5.85 | 5.77 | -0.06 | -1.03% | 5.72 | 5.88 | 142331 | 8244.07 | 2.42% |
| 2025-06-11 | 5.85 | 5.83 | -0.03 | -0.51% | 5.82 | 5.91 | 123484 | 7231.73 | 2.10% |
| 2025-06-10 | 5.83 | 5.88 | 0.01 | 0.17% | 5.77 | 5.96 | 189398 | 11100.26 | 3.22% |
| 2025-06-09 | 5.91 | 5.87 | -0.04 | -0.68% | 5.85 | 5.94 | 147132 | 8647.21 | 2.50% |
| 2025-06-06 | 5.77 | 5.91 | 0.13 | 2.25% | 5.74 | 5.91 | 199369 | 11644.67 | 3.39% |
| 2025-06-05 | 5.79 | 5.78 | -0.02 | -0.34% | 5.71 | 5.85 | 176895 | 10221.08 | 3.01% |
| 2025-06-04 | 5.85 | 5.80 | -0.08 | -1.36% | 5.75 | 5.89 | 214175 | 12407.99 | 3.64% |
| 2025-06-03 | 5.58 | 5.88 | 0.30 | 5.38% | 5.55 | 6.05 | 386758 | 22605.21 | 6.58% |
| 2025-05-30 | 5.74 | 5.58 | -0.22 | -3.79% | 5.54 | 5.77 | 153137 | 8599.55 | 2.60% |
| 2025-05-29 | 5.77 | 5.80 | 0.10 | 1.75% | 5.68 | 5.85 | 253642 | 14645.97 | 4.31% |
| 2025-05-28 | 5.55 | 5.70 | 0.14 | 2.52% | 5.51 | 5.70 | 208295 | 11743.13 | 3.54% |
| 2025-05-27 | 5.50 | 5.56 | 0.02 | 0.36% | 5.44 | 5.59 | 93907 | 5188.68 | 1.60% |
| 2025-05-26 | 5.38 | 5.54 | 0.11 | 2.03% | 5.38 | 5.63 | 118534 | 6535.75 | 2.02% |
| 2025-05-23 | 5.45 | 5.43 | -0.07 | -1.27% | 5.41 | 5.57 | 117564 | 6446.89 | 2.00% |
| 2025-05-22 | 5.58 | 5.50 | -0.10 | -1.79% | 5.48 | 5.63 | 122286 | 6775.77 | 2.08% |
| 2025-05-21 | 5.69 | 5.60 | -0.12 | -2.10% | 5.57 | 5.73 | 152034 | 8532.38 | 2.59% |
| 2025-05-20 | 5.55 | 5.72 | 0.14 | 2.51% | 5.52 | 5.95 | 296484 | 16950.23 | 5.04% |
| 2025-05-19 | 5.54 | 5.58 | 0.04 | 0.72% | 5.44 | 5.60 | 148816 | 8207.64 | 2.53% |
| 2025-05-16 | 5.45 | 5.54 | 0.10 | 1.84% | 5.42 | 5.78 | 244117 | 13680.24 | 4.15% |
| 2025-05-15 | 5.55 | 5.44 | -0.05 | -0.91% | 5.39 | 5.55 | 120837 | 6574.46 | 2.06% |
| 2025-05-14 | 5.50 | 5.49 | -0.03 | -0.54% | 5.46 | 5.55 | 121802 | 6689.58 | 2.07% |
| 2025-05-13 | 5.63 | 5.52 | -0.07 | -1.25% | 5.50 | 5.66 | 157468 | 8736.39 | 2.68% |
| 2025-05-12 | 5.54 | 5.59 | 0.09 | 1.64% | 5.50 | 5.61 | 239375 | 13336.76 | 4.07% |
| 2025-05-09 | 5.57 | 5.50 | -0.08 | -1.43% | 5.43 | 5.62 | 378332 | 20813.92 | 6.43% |
| 2025-05-08 | 5.33 | 5.58 | 0.25 | 4.69% | 5.31 | 5.86 | 630146 | 35735.14 | 10.72% |
| 2025-05-07 | 5.32 | 5.33 | 0.05 | 0.95% | 5.26 | 5.38 | 142158 | 7566.63 | 2.42% |
| 2025-05-06 | 5.13 | 5.28 | 0.19 | 3.73% | 5.13 | 5.28 | 142104 | 7452.50 | 2.42% |
| 2025-04-30 | 5.05 | 5.09 | 0.03 | 0.59% | 5.04 | 5.15 | 98996 | 5037.88 | 1.68% |
| 2025-04-29 | 4.88 | 5.06 | 0.16 | 3.27% | 4.88 | 5.11 | 141051 | 7115.19 | 2.40% |
| 2025-04-28 | 5.02 | 4.90 | -0.16 | -3.16% | 4.89 | 5.05 | 110419 | 5438.93 | 1.88% |
| 2025-04-25 | 5.15 | 5.06 | -0.10 | -1.94% | 4.98 | 5.16 | 158781 | 8006.01 | 2.70% |
| 2025-04-24 | 5.24 | 5.16 | -0.08 | -1.53% | 5.12 | 5.29 | 122666 | 6379.68 | 2.09% |
| 2025-04-23 | 5.09 | 5.24 | 0.14 | 2.75% | 5.07 | 5.26 | 162204 | 8429.62 | 2.76% |
| 2025-04-22 | 5.05 | 5.10 | 0.02 | 0.39% | 5.00 | 5.15 | 148691 | 7554.22 | 2.53% |
| 2025-04-21 | 4.83 | 5.08 | 0.25 | 5.18% | 4.77 | 5.10 | 180938 | 9006.56 | 3.08% |
| 2025-04-18 | 4.81 | 4.83 | 0.00 | 0.00% | 4.74 | 4.85 | 92167 | 4428.19 | 1.57% |
| 2025-04-17 | 4.74 | 4.83 | 0.04 | 0.84% | 4.74 | 4.91 | 124017 | 6024.70 | 2.11% |
| 2025-04-16 | 4.92 | 4.79 | -0.14 | -2.84% | 4.73 | 4.97 | 140292 | 6805.79 | 2.39% |
| 2025-04-15 | 4.86 | 4.93 | 0.06 | 1.23% | 4.82 | 4.94 | 150597 | 7355.17 | 2.56% |
| 2025-04-14 | 4.88 | 4.87 | 0.09 | 1.88% | 4.84 | 4.97 | 164438 | 8064.55 | 2.80% |
| 2025-04-11 | 4.67 | 4.78 | 0.02 | 0.42% | 4.61 | 4.86 | 196713 | 9423.26 | 3.35% |
| 2025-04-10 | 4.75 | 4.76 | 0.09 | 1.93% | 4.74 | 4.93 | 313713 | 15098.44 | 5.34% |
| 2025-04-09 | 4.48 | 4.67 | 0.01 | 0.21% | 4.21 | 4.73 | 378199 | 16945.22 | 6.43% |
| 2025-04-08 | 4.66 | 4.66 | -0.52 | -10.04% | 4.66 | 4.89 | 405634 | 19030.03 | 6.90% |
深证大盘股票行情在线 K线走势图
