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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 3.59 | 3.68 | 0.09 | 2.51% | 3.59 | 3.74 | 276126 | 10132.24 | 3.62% | 0.00 |
| 2025-05-23 | 3.68 | 3.59 | -0.12 | -3.23% | 3.58 | 3.71 | 360764 | 13161.07 | 4.72% | 52.00 |
| 2025-05-22 | 3.81 | 3.71 | -0.12 | -3.13% | 3.71 | 3.88 | 434439 | 16453.89 | 5.69% | 72.00 |
| 2025-05-21 | 3.76 | 3.83 | 0.02 | 0.52% | 3.75 | 3.85 | 359150 | 13691.72 | 4.70% | 151.00 |
| 2025-05-20 | 3.76 | 3.81 | 0.02 | 0.53% | 3.71 | 3.88 | 455923 | 17359.00 | 5.97% | 182.00 |
| 2025-05-19 | 3.69 | 3.79 | 0.13 | 3.55% | 3.69 | 3.83 | 354709 | 13367.25 | 4.64% | 11.00 |
| 2025-05-16 | 3.72 | 3.66 | -0.10 | -2.66% | 3.65 | 3.75 | 324830 | 11974.86 | 4.25% | 60.00 |
| 2025-05-15 | 3.74 | 3.76 | 0.03 | 0.80% | 3.66 | 3.82 | 379468 | 14248.70 | 4.97% | 10.00 |
| 2025-05-14 | 3.85 | 3.73 | -0.13 | -3.37% | 3.61 | 3.88 | 590456 | 22038.92 | 7.73% | 0.00 |
| 2025-05-13 | 3.89 | 3.86 | -0.06 | -1.53% | 3.80 | 3.98 | 648914 | 25121.04 | 8.50% | 17.00 |
| 2025-05-12 | 3.78 | 3.92 | 0.28 | 7.69% | 3.66 | 3.92 | 770675 | 29305.12 | 10.09% | 72.00 |
| 2025-05-09 | 3.63 | 3.64 | -0.02 | -0.55% | 3.53 | 3.98 | 1051694 | 39465.00 | 13.77% | 47.00 |
| 2025-05-08 | 3.31 | 3.66 | 0.33 | 9.91% | 3.29 | 3.66 | 755906 | 26383.32 | 9.90% | 115.00 |
| 2025-05-07 | 3.38 | 3.33 | 0.02 | 0.60% | 3.18 | 3.47 | 846540 | 28192.33 | 11.08% | 59.00 |
| 2025-05-06 | 3.07 | 3.31 | 0.32 | 10.70% | 3.00 | 3.43 | 984226 | 31450.07 | 12.89% | 13.00 |
| 2025-04-30 | 2.83 | 2.99 | 0.03 | 1.01% | 2.83 | 3.09 | 1220298 | 36054.74 | 15.98% | 6.00 |
| 2025-04-29 | 2.96 | 2.96 | -0.74 | -20.00% | 2.96 | 2.96 | 129796 | 3841.96 | 1.70% | 10.00 |
| 2025-04-28 | 3.70 | 3.70 | -0.92 | -19.91% | 3.70 | 3.70 | 21295 | 787.91 | 0.28% | 0.00 |
| 2025-04-25 | 4.62 | 4.62 | -1.16 | -20.07% | 4.62 | 4.62 | 13137 | 606.93 | 0.17% | 201.00 |
| 2025-04-23 | 5.72 | 5.78 | 0.09 | 1.58% | 5.72 | 5.85 | 308064 | 17876.11 | 4.03% | 2.00 |
| 2025-04-22 | 5.80 | 5.69 | -0.12 | -2.07% | 5.67 | 5.81 | 223334 | 12788.28 | 2.92% | 42.00 |
| 2025-04-21 | 5.72 | 5.81 | 0.10 | 1.75% | 5.64 | 5.82 | 230148 | 13269.93 | 3.01% | 44.80 |
| 2025-04-18 | 5.71 | 5.71 | 0.00 | 0.00% | 5.60 | 5.73 | 214950 | 12175.56 | 2.81% | 2.00 |
| 2025-04-17 | 5.76 | 5.71 | -0.09 | -1.55% | 5.71 | 5.84 | 226852 | 13076.53 | 2.97% | 5.00 |
| 2025-04-16 | 5.95 | 5.80 | -0.21 | -3.49% | 5.70 | 5.97 | 305829 | 17799.63 | 4.00% | 30.00 |
| 2025-04-15 | 6.04 | 6.01 | -0.07 | -1.15% | 5.94 | 6.12 | 298365 | 17966.72 | 3.91% | 38.00 |
| 2025-04-14 | 5.99 | 6.08 | 0.17 | 2.88% | 5.99 | 6.25 | 479443 | 29351.42 | 6.28% | 40.00 |
| 2025-04-11 | 5.74 | 5.91 | 0.03 | 0.51% | 5.71 | 6.02 | 377094 | 22276.31 | 4.94% | 22.00 |
| 2025-04-10 | 5.89 | 5.88 | 0.14 | 2.44% | 5.87 | 6.07 | 570520 | 34004.93 | 7.47% | 6.00 |
| 2025-04-09 | 5.43 | 5.74 | 0.26 | 4.74% | 4.81 | 5.78 | 610787 | 32953.17 | 8.00% | 7.00 |
| 2025-04-08 | 5.31 | 5.48 | 0.21 | 3.98% | 5.28 | 5.67 | 480974 | 26290.47 | 6.30% | 67.00 |
| 2025-04-07 | 5.99 | 5.27 | -1.25 | -19.17% | 5.22 | 6.19 | 702808 | 39115.31 | 9.20% | 109.00 |
深证大盘股票行情在线 K线走势图
