世嘉科技(002796)股票行情
世嘉科技(002796)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 |
|---|
| 2025-06-13 | 11.32 | 11.09 | -0.30 | -2.63% | 11.03 | 11.41 | 56473 | 6306.47 | 2.49% |
| 2025-06-12 | 11.38 | 11.39 | -0.05 | -0.44% | 11.33 | 11.51 | 44887 | 5129.05 | 1.98% |
| 2025-06-11 | 11.44 | 11.44 | 0.18 | 1.60% | 11.27 | 11.55 | 85486 | 9778.22 | 3.77% |
| 2025-06-10 | 11.50 | 11.26 | -0.23 | -2.00% | 11.12 | 11.53 | 60414 | 6824.77 | 2.67% |
| 2025-06-09 | 11.38 | 11.49 | 0.16 | 1.41% | 11.26 | 11.66 | 84643 | 9678.81 | 3.74% |
| 2025-06-06 | 11.22 | 11.33 | 0.07 | 0.62% | 11.17 | 11.43 | 62434 | 7058.30 | 2.76% |
| 2025-06-05 | 11.00 | 11.26 | 0.26 | 2.36% | 10.85 | 11.32 | 72892 | 8139.68 | 3.22% |
| 2025-06-04 | 10.94 | 11.00 | 0.11 | 1.01% | 10.89 | 11.07 | 38529 | 4237.02 | 1.70% |
| 2025-06-03 | 10.84 | 10.89 | -0.02 | -0.18% | 10.84 | 11.05 | 44208 | 4834.53 | 1.95% |
| 2025-05-30 | 11.13 | 10.91 | -0.22 | -1.98% | 10.85 | 11.14 | 52796 | 5765.49 | 2.33% |
| 2025-05-29 | 10.87 | 11.13 | 0.24 | 2.20% | 10.87 | 11.16 | 57965 | 6425.28 | 2.56% |
| 2025-05-28 | 10.97 | 10.89 | -0.07 | -0.64% | 10.85 | 11.12 | 34918 | 3819.99 | 1.54% |
| 2025-05-27 | 11.05 | 10.96 | -0.09 | -0.81% | 10.81 | 11.05 | 39842 | 4354.08 | 1.76% |
| 2025-05-26 | 10.78 | 11.05 | 0.24 | 2.22% | 10.78 | 11.05 | 56189 | 6155.06 | 2.48% |
| 2025-05-23 | 11.09 | 10.81 | -0.20 | -1.82% | 10.80 | 11.13 | 55753 | 6106.44 | 2.46% |
| 2025-05-22 | 11.29 | 11.01 | -0.28 | -2.48% | 11.00 | 11.40 | 60944 | 6791.21 | 2.69% |
| 2025-05-21 | 11.45 | 11.29 | -0.17 | -1.48% | 11.20 | 11.46 | 47759 | 5396.17 | 2.11% |
| 2025-05-20 | 11.38 | 11.46 | 0.09 | 0.79% | 11.21 | 11.47 | 46568 | 5290.01 | 2.06% |
| 2025-05-19 | 11.33 | 11.37 | 0.01 | 0.09% | 11.20 | 11.38 | 44242 | 5002.65 | 1.95% |
| 2025-05-16 | 11.26 | 11.36 | 0.07 | 0.62% | 11.24 | 11.50 | 42942 | 4898.11 | 1.90% |
| 2025-05-15 | 11.55 | 11.29 | -0.20 | -1.74% | 11.29 | 11.58 | 47916 | 5437.43 | 2.12% |
| 2025-05-14 | 11.42 | 11.49 | -0.03 | -0.26% | 11.42 | 11.71 | 64682 | 7463.46 | 2.86% |
| 2025-05-13 | 11.80 | 11.52 | -0.18 | -1.54% | 11.50 | 11.85 | 70198 | 8169.33 | 3.10% |
| 2025-05-12 | 11.60 | 11.70 | 0.15 | 1.30% | 11.60 | 11.81 | 100164 | 11728.06 | 4.42% |
| 2025-05-09 | 11.57 | 11.55 | -0.04 | -0.35% | 11.38 | 11.83 | 119586 | 13852.94 | 5.28% |
| 2025-05-08 | 11.30 | 11.59 | 0.30 | 2.66% | 11.24 | 11.61 | 82729 | 9515.45 | 3.65% |
| 2025-05-07 | 11.40 | 11.29 | 0.12 | 1.07% | 11.13 | 11.52 | 99290 | 11251.24 | 4.38% |
| 2025-05-06 | 10.80 | 11.17 | 0.46 | 4.30% | 10.80 | 11.17 | 81122 | 8976.09 | 3.58% |
| 2025-04-30 | 10.69 | 10.71 | 0.09 | 0.85% | 10.64 | 10.77 | 58274 | 6246.40 | 2.57% |
| 2025-04-29 | 10.40 | 10.62 | 0.13 | 1.24% | 10.35 | 10.73 | 66659 | 7076.20 | 2.94% |
| 2025-04-28 | 10.70 | 10.49 | -0.46 | -4.20% | 10.39 | 10.84 | 107023 | 11255.31 | 4.72% |
| 2025-04-25 | 11.32 | 10.95 | -0.81 | -6.89% | 10.70 | 11.32 | 210956 | 23130.29 | 9.31% |
| 2025-04-24 | 11.70 | 11.76 | 0.14 | 1.20% | 11.47 | 11.80 | 146672 | 17109.54 | 6.47% |
| 2025-04-23 | 11.76 | 11.62 | -0.06 | -0.51% | 11.59 | 11.82 | 166004 | 19415.19 | 7.33% |
| 2025-04-22 | 11.88 | 11.68 | -0.43 | -3.55% | 11.61 | 12.00 | 233292 | 27412.46 | 10.30% |
| 2025-04-21 | 11.91 | 12.11 | 0.32 | 2.71% | 11.70 | 12.90 | 376593 | 46012.68 | 16.62% |
| 2025-04-18 | 10.79 | 11.79 | 1.07 | 9.98% | 10.70 | 11.79 | 249283 | 28214.60 | 11.00% |
| 2025-04-17 | 10.51 | 10.72 | 0.10 | 0.94% | 10.48 | 11.28 | 131792 | 14242.73 | 5.82% |
| 2025-04-16 | 11.10 | 10.62 | -0.72 | -6.35% | 10.40 | 11.15 | 162141 | 17368.30 | 7.16% |
| 2025-04-15 | 10.70 | 11.34 | 0.63 | 5.88% | 10.59 | 11.35 | 113598 | 12397.72 | 5.01% |
| 2025-04-14 | 10.62 | 10.71 | 0.32 | 3.08% | 10.58 | 10.79 | 61534 | 6581.15 | 2.72% |
| 2025-04-11 | 10.17 | 10.39 | 0.08 | 0.78% | 10.17 | 10.55 | 68904 | 7159.66 | 3.04% |
| 2025-04-10 | 10.10 | 10.31 | 0.39 | 3.93% | 10.10 | 10.43 | 96117 | 9916.26 | 4.24% |
| 2025-04-09 | 9.48 | 9.92 | 0.26 | 2.69% | 8.70 | 9.97 | 141660 | 13282.02 | 6.25% |
| 2025-04-08 | 10.05 | 9.66 | -0.98 | -9.21% | 9.58 | 10.50 | 159302 | 15662.19 | 7.03% |
| 2025-04-07 | 10.86 | 10.64 | -1.18 | -9.98% | 10.64 | 10.97 | 30599 | 3275.36 | 1.35% |
| 2025-04-03 | 11.89 | 11.82 | -0.16 | -1.34% | 11.66 | 12.04 | 55204 | 6538.76 | 2.44% |
| 2025-04-02 | 11.90 | 11.98 | 0.09 | 0.76% | 11.87 | 12.16 | 48535 | 5837.69 | 2.14% |
| 2025-04-01 | 11.88 | 11.89 | 0.10 | 0.85% | 11.84 | 12.04 | 44182 | 5270.75 | 1.95% |
| 2025-03-31 | 11.80 | 11.79 | -0.10 | -0.84% | 11.50 | 11.84 | 60438 | 7052.88 | 2.67% |
| 2025-03-28 | 12.20 | 11.89 | -0.31 | -2.54% | 11.88 | 12.35 | 59311 | 7151.76 | 2.62% |
| 2025-03-27 | 12.50 | 12.20 | -0.29 | -2.32% | 12.11 | 12.51 | 61554 | 7547.27 | 2.72% |
| 2025-03-26 | 12.15 | 12.49 | 0.28 | 2.29% | 12.08 | 12.60 | 81367 | 10125.17 | 3.59% |
| 2025-03-25 | 12.12 | 12.21 | 0.03 | 0.25% | 11.98 | 12.33 | 74884 | 9113.37 | 3.31% |
| 2025-03-24 | 12.81 | 12.18 | -0.63 | -4.92% | 11.77 | 12.87 | 124698 | 15235.30 | 5.50% |
| 2025-03-21 | 12.99 | 12.81 | -0.27 | -2.06% | 12.75 | 13.07 | 81001 | 10448.79 | 3.58% |
| 2025-03-20 | 13.11 | 13.08 | -0.11 | -0.83% | 13.04 | 13.28 | 65010 | 8552.80 | 2.87% |
| 2025-03-19 | 13.36 | 13.19 | -0.08 | -0.60% | 13.10 | 13.36 | 75069 | 9910.92 | 3.31% |
| 2025-03-18 | 13.35 | 13.27 | -0.10 | -0.75% | 13.18 | 13.43 | 99342 | 13194.36 | 4.39% |
| 2025-03-17 | 13.36 | 13.37 | -0.01 | -0.07% | 13.30 | 13.58 | 101854 | 13647.59 | 4.50% |
| 2025-03-14 | 13.42 | 13.38 | -0.04 | -0.30% | 13.07 | 13.50 | 138894 | 18491.57 | 6.13% |
| 2025-03-13 | 13.50 | 13.42 | -0.16 | -1.18% | 13.12 | 13.85 | 195331 | 26245.98 | 8.62% |
| 2025-03-12 | 13.35 | 13.58 | 0.30 | 2.26% | 13.20 | 13.91 | 225514 | 30431.38 | 9.95% |
| 2025-03-11 | 12.81 | 13.28 | 0.20 | 1.53% | 12.81 | 13.33 | 156423 | 20580.05 | 6.90% |
| 2025-03-10 | 13.07 | 13.08 | 0.04 | 0.31% | 12.95 | 13.13 | 126270 | 16461.10 | 5.57% |
| 2025-03-07 | 12.97 | 13.04 | 0.07 | 0.54% | 12.88 | 13.44 | 232200 | 30520.08 | 10.25% |
| 2025-03-06 | 12.64 | 12.97 | 0.21 | 1.65% | 12.63 | 13.15 | 289660 | 37487.02 | 12.79% |
| 2025-03-05 | 12.20 | 12.76 | 0.60 | 4.93% | 12.20 | 13.38 | 297008 | 38233.82 | 13.11% |
| 2025-03-04 | 11.73 | 12.16 | 0.33 | 2.79% | 11.70 | 12.20 | 70198 | 8444.16 | 3.10% |
| 2025-03-03 | 11.94 | 11.83 | -0.08 | -0.67% | 11.72 | 12.22 | 88446 | 10613.07 | 3.90% |
| 2025-02-28 | 12.66 | 11.91 | -0.77 | -6.07% | 11.88 | 12.67 | 117730 | 14339.18 | 5.20% |
| 2025-02-27 | 12.78 | 12.68 | -0.07 | -0.55% | 12.42 | 12.82 | 87609 | 11051.13 | 3.87% |
| 2025-02-26 | 12.68 | 12.75 | 0.08 | 0.63% | 12.61 | 12.85 | 79724 | 10151.52 | 3.52% |
| 2025-02-25 | 12.46 | 12.67 | 0.07 | 0.56% | 12.43 | 12.85 | 87911 | 11169.26 | 3.88% |
| 2025-02-24 | 12.78 | 12.60 | -0.18 | -1.41% | 12.48 | 12.80 | 89879 | 11324.24 | 3.97% |
| 2025-02-21 | 12.65 | 12.78 | 0.12 | 0.95% | 12.54 | 12.92 | 118955 | 15140.83 | 5.25% |
| 2025-02-20 | 12.43 | 12.66 | 0.18 | 1.44% | 12.43 | 12.70 | 93503 | 11794.38 | 4.13% |
| 2025-02-19 | 12.15 | 12.48 | 0.34 | 2.80% | 12.06 | 12.50 | 88089 | 10902.80 | 3.89% |
| 2025-02-18 | 12.86 | 12.14 | -0.60 | -4.71% | 12.09 | 12.90 | 131930 | 16288.13 | 5.82% |
| 2025-02-17 | 12.62 | 12.74 | 0.21 | 1.68% | 12.55 | 12.74 | 94682 | 11994.91 | 4.18% |
深证大盘股票行情在线 K线走势图
