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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-14 | 12.56 | 12.53 | -0.11 | -0.87% | 12.37 | 12.67 | 107379 | 13434.85 | 4.74% |
| 2025-02-13 | 12.66 | 12.64 | -0.12 | -0.94% | 12.60 | 12.84 | 126591 | 16093.23 | 5.59% |
| 2025-02-12 | 12.90 | 12.76 | 0.12 | 0.95% | 12.64 | 13.24 | 167337 | 21513.63 | 7.39% |
| 2025-02-11 | 12.62 | 12.64 | -0.09 | -0.71% | 12.41 | 12.72 | 100640 | 12658.52 | 4.44% |
| 2025-02-10 | 12.35 | 12.73 | 0.38 | 3.08% | 12.32 | 12.73 | 141186 | 17697.19 | 6.23% |
| 2025-02-07 | 12.32 | 12.35 | 0.06 | 0.49% | 12.10 | 12.49 | 175514 | 21622.80 | 7.75% |
| 2025-02-06 | 11.84 | 12.29 | 0.42 | 3.54% | 11.79 | 12.38 | 159589 | 19357.93 | 7.04% |
| 2025-02-05 | 11.56 | 11.87 | 0.34 | 2.95% | 11.50 | 11.96 | 109950 | 12943.54 | 4.85% |
| 2025-01-27 | 11.88 | 11.53 | -0.10 | -0.86% | 11.53 | 11.95 | 120449 | 14079.47 | 5.32% |
| 2025-01-24 | 11.52 | 11.63 | 0.14 | 1.22% | 11.41 | 11.63 | 96304 | 11110.50 | 4.25% |
| 2025-01-23 | 11.68 | 11.49 | 0.00 | 0.00% | 11.49 | 11.94 | 114860 | 13416.70 | 5.07% |
| 2025-01-22 | 11.53 | 11.49 | -0.09 | -0.78% | 11.47 | 11.75 | 97819 | 11366.32 | 4.32% |
| 2025-01-21 | 11.70 | 11.58 | 0.00 | 0.00% | 11.39 | 11.73 | 95777 | 11043.20 | 4.23% |
| 2025-01-20 | 11.47 | 11.58 | 0.23 | 2.03% | 11.36 | 11.63 | 112288 | 12940.60 | 4.96% |
| 2025-01-17 | 11.15 | 11.35 | 0.16 | 1.43% | 11.08 | 11.46 | 125155 | 14164.15 | 5.52% |
| 2025-01-16 | 11.11 | 11.19 | 0.19 | 1.73% | 10.92 | 11.30 | 113178 | 12615.54 | 5.00% |
| 2025-01-15 | 11.14 | 11.00 | -0.10 | -0.90% | 10.89 | 11.22 | 97262 | 10726.11 | 4.29% |
| 2025-01-14 | 10.60 | 11.10 | 0.60 | 5.71% | 10.54 | 11.11 | 123539 | 13464.80 | 5.45% |
| 2025-01-13 | 10.23 | 10.50 | -0.01 | -0.10% | 10.06 | 10.61 | 86003 | 8914.45 | 3.80% |
| 2025-01-10 | 11.02 | 10.51 | -0.64 | -5.74% | 10.51 | 11.10 | 133972 | 14451.81 | 5.91% |
| 2025-01-09 | 10.98 | 11.15 | 0.16 | 1.46% | 10.88 | 11.29 | 165183 | 18334.38 | 7.29% |
| 2025-01-08 | 10.81 | 10.99 | 0.09 | 0.83% | 10.56 | 11.14 | 157221 | 17150.74 | 6.94% |
| 2025-01-07 | 10.46 | 10.90 | 0.49 | 4.71% | 10.41 | 10.92 | 133608 | 14276.18 | 5.90% |
| 2025-01-06 | 10.46 | 10.41 | -0.05 | -0.48% | 10.07 | 10.70 | 119996 | 12536.08 | 5.30% |
| 2025-01-03 | 11.02 | 10.46 | -0.54 | -4.91% | 10.38 | 11.14 | 163430 | 17377.69 | 7.21% |
| 2025-01-02 | 11.17 | 11.00 | -0.22 | -1.96% | 10.85 | 11.38 | 191710 | 21354.82 | 8.46% |
| 2024-12-31 | 12.35 | 11.22 | -1.25 | -10.02% | 11.22 | 12.44 | 327730 | 37829.37 | 14.47% |
| 2024-12-30 | 13.70 | 12.47 | -1.38 | -9.96% | 12.47 | 13.79 | 306672 | 39048.45 | 13.54% |
深证大盘股票行情在线 K线走势图
