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 |
|---|
| 2025-09-16 | 5.98 | 6.24 | 0.26 | 4.35% | 5.92 | 6.37 | 503637 | 31242.20 | 8.57% |
| 2025-09-15 | 5.88 | 5.98 | 0.10 | 1.70% | 5.83 | 5.98 | 146559 | 8649.66 | 2.49% |
| 2025-09-12 | 5.90 | 5.88 | 0.00 | 0.00% | 5.85 | 5.92 | 95167 | 5598.09 | 1.62% |
| 2025-09-11 | 5.82 | 5.88 | 0.03 | 0.51% | 5.76 | 5.89 | 119083 | 6955.03 | 2.03% |
| 2025-09-10 | 5.83 | 5.85 | 0.03 | 0.52% | 5.79 | 5.89 | 105161 | 6139.13 | 1.79% |
| 2025-09-09 | 5.85 | 5.82 | -0.04 | -0.68% | 5.76 | 5.85 | 92882 | 5392.79 | 1.58% |
| 2025-09-08 | 5.79 | 5.86 | 0.10 | 1.74% | 5.75 | 5.88 | 148386 | 8667.20 | 2.52% |
| 2025-09-05 | 5.62 | 5.76 | 0.14 | 2.49% | 5.58 | 5.78 | 117073 | 6684.94 | 1.99% |
| 2025-09-04 | 5.58 | 5.62 | 0.05 | 0.90% | 5.55 | 5.69 | 111798 | 6288.40 | 1.90% |
| 2025-09-03 | 5.81 | 5.57 | -0.23 | -3.97% | 5.55 | 5.83 | 125359 | 7119.22 | 2.13% |
| 2025-09-02 | 5.76 | 5.80 | 0.03 | 0.52% | 5.61 | 5.82 | 149580 | 8552.69 | 2.54% |
| 2025-09-01 | 5.73 | 5.77 | 0.03 | 0.52% | 5.72 | 5.81 | 133087 | 7669.93 | 2.26% |
| 2025-08-29 | 5.69 | 5.74 | 0.04 | 0.70% | 5.63 | 5.82 | 176285 | 10099.34 | 3.00% |
| 2025-08-28 | 5.73 | 5.70 | 0.07 | 1.24% | 5.51 | 5.85 | 241043 | 13689.43 | 4.10% |
| 2025-08-27 | 5.86 | 5.63 | -0.22 | -3.76% | 5.63 | 5.87 | 193322 | 11120.54 | 3.29% |
| 2025-08-26 | 5.82 | 5.85 | 0.04 | 0.69% | 5.75 | 5.87 | 141702 | 8259.95 | 2.41% |
| 2025-08-25 | 5.83 | 5.81 | 0.01 | 0.17% | 5.77 | 5.88 | 163048 | 9487.81 | 2.77% |
| 2025-08-22 | 5.89 | 5.80 | -0.08 | -1.36% | 5.76 | 5.89 | 177845 | 10316.72 | 3.02% |
| 2025-08-21 | 5.92 | 5.88 | -0.04 | -0.68% | 5.84 | 5.94 | 143190 | 8416.43 | 2.44% |
| 2025-08-20 | 5.92 | 5.92 | -0.01 | -0.17% | 5.85 | 5.92 | 129969 | 7649.80 | 2.21% |
| 2025-08-19 | 5.85 | 5.93 | 0.11 | 1.89% | 5.82 | 5.99 | 179598 | 10608.50 | 3.05% |
| 2025-08-18 | 5.81 | 5.82 | 0.04 | 0.69% | 5.77 | 5.87 | 192483 | 11233.97 | 3.27% |
| 2025-08-15 | 5.82 | 5.78 | -0.06 | -1.03% | 5.76 | 5.91 | 201416 | 11731.23 | 3.43% |
| 2025-08-14 | 6.03 | 5.84 | -0.19 | -3.15% | 5.82 | 6.04 | 143126 | 8449.65 | 2.43% |
| 2025-08-13 | 6.09 | 6.03 | -0.03 | -0.50% | 6.01 | 6.11 | 126876 | 7670.25 | 2.16% |
| 2025-08-12 | 6.12 | 6.06 | -0.05 | -0.82% | 6.03 | 6.14 | 82899 | 5023.71 | 1.41% |
| 2025-08-11 | 6.10 | 6.11 | 0.00 | 0.00% | 6.07 | 6.15 | 108296 | 6613.77 | 1.84% |
| 2025-08-08 | 6.09 | 6.11 | 0.01 | 0.16% | 6.05 | 6.12 | 99182 | 6039.81 | 1.69% |
| 2025-08-07 | 6.11 | 6.10 | -0.01 | -0.16% | 6.06 | 6.15 | 103438 | 6297.39 | 1.76% |
| 2025-08-06 | 6.04 | 6.11 | 0.06 | 0.99% | 6.02 | 6.11 | 177461 | 10810.88 | 3.02% |
| 2025-08-05 | 5.90 | 6.05 | 0.17 | 2.89% | 5.90 | 6.14 | 260316 | 15671.96 | 4.43% |
| 2025-08-04 | 5.73 | 5.88 | 0.14 | 2.44% | 5.68 | 5.88 | 120985 | 7060.70 | 2.06% |
| 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% |
深证大盘股票行情在线 K线走势图
