赛摩智能(300466)股票行情
赛摩智能(300466)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 |
|---|
| 2026-02-03 | 10.19 | 10.17 | 0.10 | 0.99% | 9.97 | 10.26 | 101804 | 10265.60 | 2.27% | 0.00 |
| 2026-02-02 | 10.27 | 10.07 | -0.15 | -1.47% | 10.03 | 10.38 | 123687 | 12600.96 | 2.76% | 0.00 |
| 2026-01-30 | 10.30 | 10.22 | -0.22 | -2.11% | 10.11 | 10.65 | 177985 | 18284.46 | 3.97% | 0.00 |
| 2026-01-29 | 10.86 | 10.44 | -0.44 | -4.04% | 10.34 | 10.89 | 276776 | 29207.25 | 6.17% | 0.00 |
| 2026-01-28 | 10.71 | 10.88 | 0.52 | 5.02% | 10.60 | 11.46 | 428585 | 47142.07 | 9.55% | 0.00 |
| 2026-01-27 | 10.43 | 10.36 | -0.07 | -0.67% | 10.00 | 10.45 | 110286 | 11274.88 | 2.46% | 0.00 |
| 2026-01-26 | 10.65 | 10.43 | -0.25 | -2.34% | 10.32 | 10.68 | 120184 | 12587.37 | 2.68% | 0.00 |
| 2026-01-23 | 10.51 | 10.68 | 0.17 | 1.62% | 10.48 | 10.68 | 94322 | 10018.27 | 2.10% | 140.00 |
| 2026-01-22 | 10.34 | 10.51 | 0.14 | 1.35% | 10.32 | 10.60 | 76648 | 8042.13 | 1.71% | 0.00 |
| 2026-01-21 | 10.36 | 10.37 | -0.08 | -0.77% | 10.31 | 10.47 | 76511 | 7948.65 | 1.70% | 0.00 |
| 2026-01-20 | 10.48 | 10.45 | -0.08 | -0.76% | 10.37 | 10.70 | 114392 | 12037.98 | 2.55% | 0.00 |
| 2026-01-19 | 10.26 | 10.53 | 0.30 | 2.93% | 10.16 | 10.58 | 127261 | 13285.92 | 2.84% | 0.00 |
| 2026-01-16 | 10.39 | 10.23 | -0.12 | -1.16% | 10.22 | 10.49 | 111720 | 11504.65 | 2.49% | 0.00 |
| 2026-01-15 | 10.37 | 10.35 | -0.25 | -2.36% | 10.24 | 10.58 | 144367 | 14957.47 | 3.22% | 0.00 |
| 2026-01-14 | 10.49 | 10.60 | 0.29 | 2.81% | 10.37 | 11.25 | 281527 | 30089.97 | 6.27% | 0.00 |
| 2026-01-13 | 10.50 | 10.31 | -0.16 | -1.53% | 10.25 | 10.54 | 118493 | 12282.36 | 2.64% | 0.00 |
| 2026-01-12 | 10.24 | 10.47 | 0.26 | 2.55% | 10.19 | 10.49 | 135162 | 14044.68 | 3.01% | 0.00 |
| 2026-01-09 | 10.20 | 10.21 | -0.02 | -0.20% | 10.11 | 10.24 | 94291 | 9601.42 | 2.10% | 0.00 |
| 2026-01-08 | 9.96 | 10.23 | 0.27 | 2.71% | 9.94 | 10.24 | 112214 | 11390.51 | 2.50% | 0.00 |
| 2026-01-07 | 10.03 | 9.96 | -0.10 | -0.99% | 9.94 | 10.10 | 78621 | 7868.84 | 1.75% | 0.00 |
| 2026-01-06 | 10.13 | 10.06 | -0.05 | -0.49% | 9.98 | 10.17 | 90489 | 9108.84 | 2.02% | 0.00 |
| 2026-01-05 | 10.08 | 10.11 | 0.06 | 0.60% | 9.98 | 10.13 | 109639 | 11036.18 | 2.44% | 0.00 |
| 2025-12-31 | 10.16 | 10.05 | -0.01 | -0.10% | 9.98 | 10.18 | 68821 | 6915.18 | 1.53% | 0.00 |
| 2025-12-30 | 9.91 | 10.06 | 0.08 | 0.80% | 9.90 | 10.15 | 89127 | 8972.70 | 1.99% | 0.00 |
| 2025-12-29 | 9.86 | 9.98 | 0.14 | 1.42% | 9.80 | 10.09 | 97127 | 9682.33 | 2.16% | 0.00 |
| 2025-12-26 | 9.88 | 9.84 | -0.09 | -0.91% | 9.77 | 9.97 | 64392 | 6354.16 | 1.43% | 0.00 |
| 2025-12-25 | 9.64 | 9.93 | 0.22 | 2.27% | 9.64 | 10.03 | 89709 | 8871.79 | 2.00% | 0.00 |
| 2025-12-24 | 9.50 | 9.71 | 0.21 | 2.21% | 9.47 | 9.76 | 53300 | 5165.32 | 1.19% | 0.00 |
| 2025-12-23 | 9.65 | 9.50 | -0.17 | -1.76% | 9.48 | 9.66 | 50646 | 4834.57 | 1.13% | 0.00 |
| 2025-12-22 | 9.59 | 9.67 | 0.09 | 0.94% | 9.59 | 9.78 | 49852 | 4835.07 | 1.11% | 0.00 |
| 2025-12-19 | 9.48 | 9.58 | 0.09 | 0.95% | 9.48 | 9.64 | 44302 | 4244.75 | 0.99% | 0.00 |
| 2025-12-18 | 9.35 | 9.49 | 0.07 | 0.74% | 9.35 | 9.61 | 54739 | 5211.59 | 1.22% | 0.00 |
| 2025-12-17 | 9.48 | 9.42 | -0.07 | -0.74% | 9.22 | 9.55 | 78610 | 7348.25 | 1.75% | 0.00 |
| 2025-12-16 | 9.71 | 9.49 | -0.28 | -2.87% | 9.47 | 9.75 | 82115 | 7829.58 | 1.83% | 0.00 |
| 2025-12-15 | 9.70 | 9.77 | -0.02 | -0.20% | 9.63 | 9.86 | 55758 | 5439.65 | 1.24% | 0.00 |
| 2025-12-12 | 9.81 | 9.79 | -0.07 | -0.71% | 9.70 | 9.91 | 83329 | 8166.75 | 1.86% | 0.00 |
| 2025-12-11 | 10.06 | 9.86 | -0.21 | -2.09% | 9.84 | 10.09 | 60245 | 5985.75 | 1.34% | 0.00 |
| 2025-12-10 | 10.07 | 10.07 | -0.08 | -0.79% | 9.96 | 10.13 | 60183 | 6041.22 | 1.34% | 0.00 |
| 2025-12-09 | 10.26 | 10.15 | -0.12 | -1.17% | 10.10 | 10.28 | 63057 | 6413.68 | 1.40% | 0.00 |
| 2025-12-08 | 10.01 | 10.27 | 0.26 | 2.60% | 10.00 | 10.31 | 103120 | 10570.82 | 2.30% | 0.00 |
| 2025-12-05 | 9.83 | 10.01 | 0.16 | 1.62% | 9.76 | 10.03 | 68063 | 6757.46 | 1.52% | 0.00 |
| 2025-12-04 | 9.95 | 9.85 | -0.02 | -0.20% | 9.79 | 10.03 | 78276 | 7749.43 | 1.74% | 0.00 |
| 2025-12-03 | 10.08 | 9.87 | -0.18 | -1.79% | 9.80 | 10.12 | 72326 | 7151.97 | 1.61% | 0.00 |
| 2025-12-02 | 10.18 | 10.05 | -0.19 | -1.86% | 10.00 | 10.23 | 81329 | 8182.07 | 1.81% | 0.00 |
| 2025-12-01 | 10.02 | 10.24 | 0.30 | 3.02% | 10.02 | 10.49 | 153645 | 15769.75 | 3.42% | 0.00 |
| 2025-11-28 | 9.78 | 9.94 | 0.15 | 1.53% | 9.72 | 9.95 | 52718 | 5192.46 | 1.17% | 0.00 |
| 2025-11-27 | 9.75 | 9.79 | 0.04 | 0.41% | 9.67 | 9.87 | 51108 | 5003.01 | 1.14% | 0.00 |
| 2025-11-26 | 9.90 | 9.75 | -0.17 | -1.71% | 9.72 | 9.96 | 52139 | 5132.21 | 1.16% | 0.00 |
| 2025-11-25 | 9.80 | 9.92 | 0.18 | 1.85% | 9.79 | 10.02 | 70662 | 7025.43 | 1.57% | 0.00 |
| 2025-11-24 | 9.56 | 9.74 | 0.21 | 2.20% | 9.45 | 9.80 | 75382 | 7253.78 | 1.68% | 0.00 |
| 2025-11-21 | 9.76 | 9.53 | -0.40 | -4.03% | 9.42 | 9.89 | 110344 | 10629.61 | 2.46% | 0.00 |
| 2025-11-20 | 10.06 | 9.93 | -0.08 | -0.80% | 9.90 | 10.12 | 61233 | 6102.96 | 1.36% | 0.00 |
| 2025-11-19 | 10.17 | 10.01 | -0.20 | -1.96% | 9.93 | 10.25 | 92430 | 9274.25 | 2.06% | 0.00 |
| 2025-11-18 | 10.37 | 10.21 | -0.18 | -1.73% | 10.16 | 10.40 | 76853 | 7867.18 | 1.71% | 0.00 |
| 2025-11-17 | 10.31 | 10.39 | 0.08 | 0.78% | 10.25 | 10.39 | 71583 | 7407.68 | 1.59% | 0.00 |
| 2025-11-14 | 10.35 | 10.31 | -0.11 | -1.06% | 10.30 | 10.48 | 82835 | 8599.12 | 1.85% | 0.00 |
| 2025-11-13 | 10.28 | 10.42 | 0.11 | 1.07% | 10.21 | 10.45 | 99961 | 10365.49 | 2.23% | 0.00 |
| 2025-11-12 | 10.35 | 10.31 | -0.10 | -0.96% | 10.20 | 10.41 | 107821 | 11093.54 | 2.40% | 1.00 |
| 2025-11-11 | 10.36 | 10.41 | 0.04 | 0.39% | 10.32 | 10.53 | 141096 | 14696.09 | 3.14% | 0.00 |
| 2025-11-10 | 10.37 | 10.37 | 0.03 | 0.29% | 10.23 | 10.50 | 158127 | 16393.82 | 3.52% | 0.00 |
| 2025-11-07 | 10.88 | 10.34 | -0.16 | -1.52% | 10.25 | 10.92 | 309647 | 32377.04 | 6.90% | 0.00 |
| 2025-11-06 | 10.19 | 10.50 | 0.44 | 4.37% | 10.19 | 11.19 | 447195 | 48065.28 | 9.96% | 5.00 |
| 2025-11-05 | 9.82 | 10.06 | 0.16 | 1.62% | 9.81 | 10.12 | 89322 | 8930.80 | 1.99% | 0.00 |
| 2025-11-04 | 9.98 | 9.90 | -0.07 | -0.70% | 9.85 | 10.02 | 71591 | 7106.65 | 1.59% | 0.00 |
| 2025-11-03 | 9.84 | 9.97 | 0.12 | 1.22% | 9.84 | 9.99 | 77105 | 7655.47 | 1.72% | 0.00 |
| 2025-10-31 | 9.69 | 9.85 | 0.16 | 1.65% | 9.66 | 9.94 | 85447 | 8405.70 | 1.90% | 0.00 |
| 2025-10-30 | 9.77 | 9.69 | -0.10 | -1.02% | 9.69 | 9.84 | 62667 | 6113.58 | 1.40% | 0.00 |
| 2025-10-29 | 9.78 | 9.79 | 0.00 | 0.00% | 9.68 | 9.82 | 53544 | 5220.43 | 1.19% | 0.00 |
| 2025-10-28 | 9.69 | 9.79 | 0.07 | 0.72% | 9.66 | 9.85 | 71613 | 7013.33 | 1.60% | 2.00 |
| 2025-10-27 | 9.77 | 9.72 | -0.02 | -0.21% | 9.63 | 9.85 | 83870 | 8152.22 | 1.87% | 0.00 |
| 2025-10-24 | 9.67 | 9.74 | 0.10 | 1.04% | 9.62 | 9.84 | 131608 | 12867.53 | 2.93% | 0.00 |
| 2025-10-23 | 9.71 | 9.64 | 0.25 | 2.66% | 9.60 | 9.93 | 174971 | 17057.54 | 3.90% | 5.00 |
| 2025-10-22 | 9.29 | 9.39 | 0.03 | 0.32% | 9.26 | 9.50 | 58626 | 5515.12 | 1.31% | 3.00 |
| 2025-10-21 | 9.27 | 9.36 | 0.13 | 1.41% | 9.17 | 9.36 | 47309 | 4399.51 | 1.05% | 7.00 |
| 2025-10-20 | 9.20 | 9.23 | 0.13 | 1.43% | 9.14 | 9.30 | 49167 | 4534.15 | 1.10% | 0.00 |
| 2025-10-17 | 9.41 | 9.10 | -0.30 | -3.19% | 9.10 | 9.46 | 89271 | 8269.17 | 1.99% | 120.00 |
| 2025-10-16 | 9.61 | 9.40 | -0.25 | -2.59% | 9.40 | 9.67 | 71991 | 6817.29 | 1.60% | 0.00 |
| 2025-10-15 | 9.62 | 9.65 | 0.03 | 0.31% | 9.50 | 9.68 | 77369 | 7424.10 | 1.72% | 0.00 |
| 2025-10-14 | 9.80 | 9.62 | -0.09 | -0.93% | 9.55 | 9.98 | 111045 | 10866.25 | 2.47% | 0.00 |
| 2025-10-13 | 9.35 | 9.71 | -0.15 | -1.52% | 9.21 | 9.73 | 121982 | 11653.56 | 2.72% | 0.00 |
深证大盘股票行情在线 K线走势图
赛摩智能(300466)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
