ST赛为(300044)股票行情
ST赛为(300044)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 | 4.33 | 4.33 | -0.02 | -0.46% | 4.30 | 4.38 | 238819 | 10354.69 | 3.34% | 52.00 |
| 2025-09-15 | 4.40 | 4.35 | -0.10 | -2.25% | 4.31 | 4.45 | 262434 | 11423.40 | 3.67% | 100.00 |
| 2025-09-12 | 4.51 | 4.45 | 0.01 | 0.23% | 4.40 | 4.55 | 340936 | 15225.30 | 4.77% | 116.00 |
| 2025-09-11 | 4.33 | 4.44 | 0.08 | 1.83% | 4.32 | 4.54 | 463513 | 20580.61 | 6.48% | 268.00 |
| 2025-09-10 | 4.19 | 4.36 | 0.18 | 4.31% | 4.16 | 4.41 | 326283 | 13933.55 | 4.56% | 164.00 |
| 2025-09-09 | 4.25 | 4.18 | -0.07 | -1.65% | 4.16 | 4.25 | 191080 | 8014.58 | 2.67% | 0.00 |
| 2025-09-08 | 4.20 | 4.25 | -0.01 | -0.23% | 4.19 | 4.25 | 191334 | 8076.91 | 2.67% | 80.00 |
| 2025-09-05 | 4.16 | 4.26 | 0.10 | 2.40% | 4.13 | 4.27 | 179926 | 7552.01 | 2.52% | 64.00 |
| 2025-09-04 | 4.18 | 4.16 | -0.02 | -0.48% | 4.12 | 4.24 | 224313 | 9371.76 | 3.14% | 40.00 |
| 2025-09-03 | 4.32 | 4.18 | -0.15 | -3.46% | 4.15 | 4.34 | 279398 | 11802.06 | 3.91% | 6.00 |
| 2025-09-02 | 4.44 | 4.33 | -0.13 | -2.91% | 4.30 | 4.45 | 304285 | 13224.09 | 4.25% | 0.00 |
| 2025-09-01 | 4.36 | 4.46 | 0.12 | 2.76% | 4.33 | 4.51 | 319159 | 14155.93 | 4.46% | 63.00 |
| 2025-08-29 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.39 | 276518 | 11923.59 | 3.62% | 20.00 |
| 2025-08-28 | 4.44 | 4.32 | -0.09 | -2.04% | 4.14 | 4.46 | 478580 | 20669.16 | 6.27% | 220.00 |
| 2025-08-27 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.60 | 539008 | 24234.55 | 7.06% | 30.00 |
| 2025-08-26 | 4.37 | 4.40 | 0.01 | 0.23% | 4.35 | 4.47 | 345056 | 15233.03 | 4.52% | 43.00 |
| 2025-08-25 | 4.47 | 4.39 | -0.11 | -2.44% | 4.37 | 4.57 | 480361 | 21257.26 | 6.29% | 0.00 |
| 2025-08-22 | 4.31 | 4.50 | 0.19 | 4.41% | 4.28 | 4.58 | 576692 | 25716.75 | 7.55% | 79.00 |
| 2025-08-21 | 4.22 | 4.31 | 0.10 | 2.38% | 4.22 | 4.37 | 494834 | 21294.02 | 6.48% | 41.00 |
| 2025-08-20 | 4.18 | 4.21 | 0.02 | 0.48% | 4.14 | 4.23 | 294436 | 12343.21 | 3.86% | 26.00 |
| 2025-08-19 | 4.10 | 4.19 | 0.07 | 1.70% | 4.09 | 4.23 | 369402 | 15401.90 | 4.84% | 48.00 |
| 2025-08-18 | 4.09 | 4.12 | 0.01 | 0.24% | 4.08 | 4.17 | 293664 | 12125.24 | 3.84% | 10.00 |
| 2025-08-15 | 4.06 | 4.11 | 0.04 | 0.98% | 4.05 | 4.12 | 223882 | 9161.12 | 2.93% | 39.00 |
| 2025-08-14 | 4.20 | 4.07 | -0.15 | -3.55% | 4.07 | 4.21 | 347791 | 14391.44 | 4.55% | 19.00 |
| 2025-08-13 | 4.25 | 4.22 | -0.02 | -0.47% | 4.21 | 4.30 | 218307 | 9253.71 | 2.86% | 0.00 |
| 2025-08-12 | 4.23 | 4.24 | -0.01 | -0.24% | 4.17 | 4.25 | 219974 | 9255.55 | 2.88% | 0.00 |
| 2025-08-11 | 4.24 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 220331 | 9334.42 | 2.88% | 34.00 |
| 2025-08-08 | 4.23 | 4.21 | -0.06 | -1.41% | 4.21 | 4.28 | 282080 | 11950.79 | 3.69% | 5.00 |
| 2025-08-07 | 4.14 | 4.27 | 0.12 | 2.89% | 4.13 | 4.36 | 446732 | 19022.77 | 5.85% | 6.00 |
| 2025-08-06 | 4.16 | 4.15 | 0.00 | 0.00% | 4.10 | 4.17 | 229629 | 9488.80 | 3.01% | 5.00 |
| 2025-08-05 | 4.21 | 4.15 | -0.01 | -0.24% | 4.14 | 4.22 | 212100 | 8839.76 | 2.78% | 0.00 |
| 2025-08-04 | 4.15 | 4.16 | -0.03 | -0.72% | 4.08 | 4.18 | 237754 | 9840.02 | 3.11% | 73.00 |
| 2025-08-01 | 4.06 | 4.19 | 0.14 | 3.46% | 4.03 | 4.25 | 421016 | 17478.61 | 5.51% | 60.00 |
| 2025-07-31 | 4.03 | 4.05 | 0.00 | 0.00% | 4.02 | 4.14 | 258903 | 10564.90 | 3.39% | 115.00 |
| 2025-07-30 | 4.15 | 4.05 | -0.11 | -2.64% | 4.03 | 4.16 | 348872 | 14256.52 | 4.57% | 29.00 |
| 2025-07-29 | 4.23 | 4.16 | -0.08 | -1.89% | 4.11 | 4.24 | 335342 | 13921.63 | 4.39% | 33.00 |
| 2025-07-28 | 4.29 | 4.24 | -0.02 | -0.47% | 4.19 | 4.30 | 246221 | 10479.65 | 3.22% | 0.00 |
| 2025-07-25 | 4.32 | 4.26 | -0.11 | -2.52% | 4.24 | 4.40 | 491314 | 21079.67 | 6.43% | 5.00 |
| 2025-07-24 | 4.57 | 4.37 | 0.01 | 0.23% | 4.36 | 4.77 | 796853 | 35893.98 | 10.43% | 76.00 |
| 2025-07-23 | 4.42 | 4.36 | -0.06 | -1.36% | 4.32 | 4.43 | 288573 | 12592.69 | 3.78% | 36.00 |
| 2025-07-22 | 4.40 | 4.42 | 0.01 | 0.23% | 4.33 | 4.48 | 372936 | 16389.82 | 4.88% | 111.00 |
| 2025-07-21 | 4.42 | 4.41 | -0.06 | -1.34% | 4.30 | 4.50 | 493578 | 21607.85 | 6.46% | 40.00 |
| 2025-07-18 | 4.26 | 4.47 | 0.26 | 6.18% | 4.26 | 4.67 | 792661 | 35504.94 | 10.38% | 334.00 |
| 2025-07-17 | 4.26 | 4.21 | -0.05 | -1.17% | 4.16 | 4.28 | 292904 | 12330.74 | 3.84% | 30.00 |
| 2025-07-16 | 4.06 | 4.26 | 0.18 | 4.41% | 4.06 | 4.28 | 398045 | 16646.41 | 5.21% | 159.00 |
| 2025-07-15 | 4.20 | 4.08 | -0.12 | -2.86% | 4.05 | 4.20 | 291204 | 11935.18 | 3.81% | 0.00 |
| 2025-07-14 | 4.17 | 4.20 | -0.01 | -0.24% | 4.15 | 4.23 | 207493 | 8681.00 | 2.72% | 0.00 |
| 2025-07-11 | 4.30 | 4.21 | -0.08 | -1.86% | 4.18 | 4.31 | 317348 | 13409.45 | 4.16% | 4.00 |
| 2025-07-10 | 4.12 | 4.29 | 0.11 | 2.63% | 4.12 | 4.33 | 400049 | 17015.46 | 5.24% | 15.00 |
| 2025-07-09 | 4.26 | 4.18 | -0.16 | -3.69% | 4.14 | 4.32 | 540083 | 22676.12 | 7.07% | 74.00 |
| 2025-07-08 | 4.40 | 4.34 | -0.01 | -0.23% | 4.33 | 4.55 | 618656 | 27361.92 | 8.10% | 13.00 |
| 2025-07-07 | 4.24 | 4.35 | 0.15 | 3.57% | 4.11 | 4.35 | 519700 | 22138.32 | 6.80% | 60.00 |
| 2025-07-04 | 4.18 | 4.20 | 0.05 | 1.20% | 4.08 | 4.34 | 547029 | 22992.21 | 7.16% | 55.00 |
| 2025-07-03 | 4.22 | 4.15 | -0.09 | -2.12% | 4.09 | 4.43 | 845296 | 35932.45 | 11.07% | 8.00 |
| 2025-07-02 | 3.95 | 4.24 | 0.31 | 7.89% | 3.85 | 4.35 | 912150 | 37545.81 | 11.94% | 22.00 |
| 2025-07-01 | 3.65 | 3.93 | 0.25 | 6.79% | 3.64 | 4.00 | 765424 | 29731.57 | 10.02% | 75.00 |
| 2025-06-30 | 3.66 | 3.68 | 0.04 | 1.10% | 3.63 | 3.71 | 307547 | 11313.86 | 4.03% | 10.00 |
| 2025-06-27 | 3.71 | 3.64 | 0.01 | 0.28% | 3.63 | 3.75 | 380748 | 13999.96 | 4.99% | 13.00 |
| 2025-06-26 | 3.51 | 3.63 | 0.11 | 3.13% | 3.51 | 3.68 | 410598 | 14825.39 | 5.38% | 46.00 |
| 2025-06-25 | 3.52 | 3.52 | 0.01 | 0.28% | 3.47 | 3.54 | 242888 | 8523.67 | 3.18% | 61.00 |
| 2025-06-24 | 3.42 | 3.51 | 0.07 | 2.03% | 3.42 | 3.53 | 238054 | 8340.84 | 3.12% | 101.00 |
| 2025-06-23 | 3.35 | 3.44 | 0.01 | 0.29% | 3.32 | 3.44 | 192709 | 6545.48 | 2.52% | 0.00 |
| 2025-06-20 | 3.53 | 3.43 | -0.14 | -3.92% | 3.41 | 3.59 | 314879 | 10994.95 | 4.12% | 105.00 |
| 2025-06-19 | 3.55 | 3.57 | -0.03 | -0.83% | 3.48 | 3.65 | 389030 | 13892.69 | 5.09% | 10.00 |
| 2025-06-18 | 3.47 | 3.60 | 0.11 | 3.15% | 3.40 | 3.60 | 377302 | 13196.85 | 4.94% | 60.00 |
| 2025-06-17 | 3.57 | 3.49 | -0.06 | -1.69% | 3.45 | 3.59 | 318673 | 11165.26 | 4.17% | 15.00 |
| 2025-06-16 | 3.55 | 3.55 | -0.14 | -3.79% | 3.45 | 3.60 | 391899 | 13866.37 | 5.13% | 2.00 |
| 2025-06-13 | 3.70 | 3.69 | -0.03 | -0.81% | 3.64 | 3.80 | 404031 | 15005.60 | 5.29% | 1.00 |
| 2025-06-12 | 3.80 | 3.72 | -0.10 | -2.62% | 3.68 | 3.85 | 444980 | 16687.37 | 5.83% | 230.00 |
| 2025-06-11 | 3.57 | 3.82 | 0.26 | 7.30% | 3.56 | 3.88 | 642864 | 23855.27 | 8.42% | 134.00 |
| 2025-06-10 | 3.46 | 3.56 | 0.10 | 2.89% | 3.45 | 3.63 | 468451 | 16646.49 | 6.13% | 14.00 |
| 2025-06-09 | 3.38 | 3.46 | 0.06 | 1.76% | 3.38 | 3.47 | 237714 | 8182.87 | 3.11% | 12.00 |
| 2025-06-06 | 3.42 | 3.40 | -0.03 | -0.87% | 3.35 | 3.44 | 262669 | 8925.89 | 3.44% | 15.00 |
| 2025-06-05 | 3.50 | 3.43 | -0.06 | -1.72% | 3.42 | 3.54 | 289917 | 10041.77 | 3.80% | 26.00 |
| 2025-06-04 | 3.47 | 3.49 | 0.04 | 1.16% | 3.45 | 3.52 | 216384 | 7544.28 | 2.83% | 127.00 |
| 2025-06-03 | 3.52 | 3.45 | -0.10 | -2.82% | 3.42 | 3.57 | 335246 | 11646.79 | 4.39% | 8.00 |
| 2025-05-30 | 3.67 | 3.55 | -0.12 | -3.27% | 3.55 | 3.68 | 294622 | 10584.37 | 3.86% | 168.00 |
| 2025-05-29 | 3.60 | 3.67 | 0.05 | 1.38% | 3.58 | 3.71 | 302994 | 11110.88 | 3.97% | 307.00 |
| 2025-05-28 | 3.66 | 3.62 | -0.04 | -1.09% | 3.60 | 3.70 | 231384 | 8414.07 | 3.03% | 0.00 |
| 2025-05-27 | 3.66 | 3.66 | -0.02 | -0.54% | 3.63 | 3.70 | 222864 | 8152.07 | 2.92% | 353.00 |
深证大盘股票行情在线 K线走势图
