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 |
|---|
| 2025-09-16 | 9.65 | 10.04 | 0.36 | 3.72% | 9.65 | 10.12 | 173417 | 17261.75 | 3.86% | 8.00 |
| 2025-09-15 | 9.68 | 9.68 | -0.04 | -0.41% | 9.65 | 9.78 | 74156 | 7193.29 | 1.65% | 0.00 |
| 2025-09-12 | 9.80 | 9.72 | -0.04 | -0.41% | 9.65 | 9.84 | 82405 | 8045.05 | 1.84% | 0.00 |
| 2025-09-11 | 9.56 | 9.76 | 0.16 | 1.67% | 9.47 | 9.77 | 90547 | 8743.88 | 2.02% | 0.00 |
| 2025-09-10 | 9.68 | 9.60 | -0.09 | -0.93% | 9.58 | 9.77 | 83724 | 8072.76 | 1.87% | 0.00 |
| 2025-09-09 | 9.82 | 9.69 | -0.18 | -1.82% | 9.64 | 9.87 | 85156 | 8271.32 | 1.90% | 0.00 |
| 2025-09-08 | 9.80 | 9.87 | 0.07 | 0.71% | 9.79 | 10.00 | 91489 | 9026.27 | 2.04% | 0.00 |
| 2025-09-05 | 9.70 | 9.80 | 0.15 | 1.55% | 9.57 | 9.84 | 93209 | 9089.66 | 2.08% | 0.00 |
| 2025-09-04 | 9.71 | 9.65 | -0.04 | -0.41% | 9.49 | 9.96 | 136443 | 13324.61 | 3.04% | 0.00 |
| 2025-09-03 | 10.08 | 9.69 | -0.39 | -3.87% | 9.67 | 10.15 | 145779 | 14361.20 | 3.25% | 0.00 |
| 2025-09-02 | 10.01 | 10.08 | 0.09 | 0.90% | 9.67 | 10.20 | 209550 | 20767.67 | 4.67% | 0.00 |
| 2025-09-01 | 9.95 | 9.99 | -0.01 | -0.10% | 9.95 | 10.29 | 160267 | 16156.83 | 3.57% | 0.00 |
| 2025-08-29 | 10.16 | 10.00 | -0.23 | -2.25% | 9.92 | 10.19 | 144288 | 14470.25 | 3.21% | 0.00 |
| 2025-08-28 | 10.48 | 10.23 | -0.24 | -2.29% | 9.81 | 10.54 | 303466 | 30784.67 | 6.76% | 0.00 |
| 2025-08-27 | 10.81 | 10.47 | -0.42 | -3.86% | 10.47 | 11.14 | 316121 | 34200.14 | 7.53% | 14.00 |
| 2025-08-26 | 10.81 | 10.89 | 0.07 | 0.65% | 10.62 | 10.98 | 206198 | 22383.85 | 4.91% | 0.00 |
| 2025-08-25 | 10.77 | 10.82 | 0.05 | 0.46% | 10.71 | 11.02 | 255453 | 27761.99 | 6.08% | 0.00 |
| 2025-08-22 | 10.76 | 10.77 | 0.02 | 0.19% | 10.60 | 10.79 | 153036 | 16403.43 | 3.64% | 0.00 |
| 2025-08-21 | 11.00 | 10.75 | -0.17 | -1.56% | 10.68 | 11.00 | 194875 | 21019.62 | 4.64% | 0.00 |
| 2025-08-20 | 10.98 | 10.92 | -0.06 | -0.55% | 10.75 | 10.98 | 170765 | 18521.21 | 4.07% | 0.00 |
| 2025-08-19 | 10.88 | 10.98 | 0.11 | 1.01% | 10.68 | 11.04 | 238299 | 25941.80 | 5.67% | 0.00 |
| 2025-08-18 | 10.85 | 10.87 | 0.10 | 0.93% | 10.73 | 10.96 | 190072 | 20654.31 | 4.53% | 0.00 |
| 2025-08-15 | 10.50 | 10.77 | 0.19 | 1.80% | 10.45 | 10.95 | 209659 | 22412.97 | 4.99% | 0.00 |
| 2025-08-14 | 10.91 | 10.58 | -0.30 | -2.76% | 10.52 | 11.25 | 212008 | 22848.34 | 5.05% | 0.00 |
| 2025-08-13 | 11.00 | 10.88 | -0.10 | -0.91% | 10.81 | 11.31 | 334372 | 36792.33 | 7.96% | 0.00 |
| 2025-08-12 | 10.90 | 10.98 | 0.07 | 0.64% | 10.82 | 11.28 | 254690 | 28172.48 | 6.06% | 13.00 |
| 2025-08-11 | 10.58 | 10.91 | 0.33 | 3.12% | 10.45 | 10.92 | 187591 | 20228.08 | 4.47% | 3.00 |
| 2025-08-08 | 10.72 | 10.58 | -0.20 | -1.86% | 10.58 | 10.76 | 126061 | 13421.12 | 3.00% | 2.00 |
| 2025-08-07 | 10.80 | 10.78 | -0.06 | -0.55% | 10.63 | 10.97 | 204518 | 21999.78 | 4.87% | 0.00 |
| 2025-08-06 | 10.68 | 10.84 | 0.10 | 0.93% | 10.68 | 10.92 | 167412 | 18125.37 | 3.99% | 7.00 |
| 2025-08-05 | 10.60 | 10.74 | 0.08 | 0.75% | 10.59 | 10.78 | 131815 | 14083.70 | 3.14% | 0.00 |
| 2025-08-04 | 10.54 | 10.66 | 0.12 | 1.14% | 10.45 | 10.66 | 105581 | 11157.87 | 2.51% | 10.00 |
| 2025-08-01 | 10.27 | 10.54 | 0.26 | 2.53% | 10.27 | 10.56 | 145663 | 15240.68 | 3.47% | 89.00 |
| 2025-07-31 | 10.37 | 10.28 | -0.05 | -0.48% | 10.24 | 10.48 | 113360 | 11742.89 | 2.70% | 0.00 |
| 2025-07-30 | 10.41 | 10.33 | -0.12 | -1.15% | 10.22 | 10.44 | 131941 | 13609.42 | 3.14% | 0.00 |
| 2025-07-29 | 10.51 | 10.45 | -0.12 | -1.14% | 10.30 | 10.57 | 139812 | 14495.63 | 3.33% | 3.00 |
| 2025-07-28 | 10.67 | 10.57 | -0.08 | -0.75% | 10.54 | 10.74 | 139922 | 14873.44 | 3.33% | 0.00 |
| 2025-07-25 | 10.66 | 10.65 | 0.01 | 0.09% | 10.47 | 10.68 | 124812 | 13205.23 | 2.97% | 0.00 |
| 2025-07-24 | 10.65 | 10.64 | -0.03 | -0.28% | 10.60 | 10.85 | 153760 | 16381.88 | 3.66% | 0.00 |
| 2025-07-23 | 10.77 | 10.67 | -0.18 | -1.66% | 10.60 | 10.89 | 134250 | 14404.00 | 3.20% | 0.00 |
| 2025-07-22 | 11.00 | 10.85 | -0.25 | -2.25% | 10.70 | 11.10 | 230771 | 25035.20 | 5.49% | 4.00 |
| 2025-07-21 | 11.04 | 11.10 | 0.14 | 1.28% | 10.99 | 11.40 | 220710 | 24695.71 | 5.26% | 0.00 |
| 2025-07-18 | 11.08 | 10.96 | -0.24 | -2.14% | 10.94 | 11.22 | 191464 | 21088.18 | 4.56% | 0.00 |
| 2025-07-17 | 10.98 | 11.20 | 0.22 | 2.00% | 10.82 | 11.48 | 312534 | 35122.93 | 7.44% | 10.00 |
| 2025-07-16 | 10.67 | 10.98 | 0.31 | 2.91% | 10.53 | 11.19 | 303902 | 33177.18 | 7.24% | 30.00 |
| 2025-07-15 | 10.65 | 10.67 | 0.03 | 0.28% | 10.42 | 10.78 | 174086 | 18463.65 | 4.15% | 0.00 |
| 2025-07-14 | 10.32 | 10.64 | 0.32 | 3.10% | 10.30 | 10.80 | 218836 | 23163.49 | 5.21% | 6.00 |
| 2025-07-11 | 10.20 | 10.32 | 0.10 | 0.98% | 10.15 | 10.37 | 92322 | 9477.07 | 2.20% | 0.00 |
| 2025-07-10 | 10.28 | 10.22 | -0.11 | -1.06% | 10.20 | 10.33 | 84354 | 8650.28 | 2.01% | 0.00 |
| 2025-07-09 | 10.25 | 10.33 | 0.06 | 0.58% | 10.24 | 10.56 | 132588 | 13809.17 | 3.16% | 0.00 |
| 2025-07-08 | 10.13 | 10.27 | 0.10 | 0.98% | 10.09 | 10.31 | 79340 | 8110.61 | 1.89% | 0.00 |
| 2025-07-07 | 10.15 | 10.17 | 0.02 | 0.20% | 10.06 | 10.20 | 67322 | 6828.32 | 1.60% | 0.00 |
| 2025-07-04 | 10.38 | 10.15 | -0.21 | -2.03% | 10.11 | 10.38 | 106493 | 10853.33 | 2.54% | 0.00 |
| 2025-07-03 | 10.42 | 10.36 | -0.06 | -0.58% | 10.28 | 10.42 | 92062 | 9528.36 | 2.19% | 18.00 |
| 2025-07-02 | 10.60 | 10.42 | -0.28 | -2.62% | 10.33 | 10.69 | 155878 | 16240.39 | 3.71% | 0.00 |
| 2025-07-01 | 10.40 | 10.70 | 0.27 | 2.59% | 10.38 | 10.75 | 244350 | 25996.04 | 5.82% | 8.00 |
| 2025-06-30 | 10.26 | 10.43 | 0.20 | 1.96% | 10.23 | 10.43 | 134801 | 13917.26 | 3.21% | 0.00 |
| 2025-06-27 | 10.34 | 10.23 | -0.01 | -0.10% | 10.21 | 10.36 | 111133 | 11420.35 | 2.65% | 20.00 |
| 2025-06-26 | 10.24 | 10.24 | -0.10 | -0.97% | 10.18 | 10.35 | 144882 | 14874.95 | 3.45% | 2.00 |
| 2025-06-25 | 10.56 | 10.34 | 0.12 | 1.17% | 10.20 | 10.56 | 210722 | 21802.30 | 5.02% | 24.00 |
| 2025-06-24 | 9.91 | 10.22 | 0.31 | 3.13% | 9.90 | 10.24 | 143161 | 14516.46 | 3.41% | 0.00 |
| 2025-06-23 | 9.70 | 9.91 | 0.22 | 2.27% | 9.63 | 9.93 | 104083 | 10237.54 | 2.48% | 10.00 |
| 2025-06-20 | 10.00 | 9.69 | -0.31 | -3.10% | 9.63 | 10.03 | 131470 | 12854.55 | 3.13% | 0.00 |
| 2025-06-19 | 10.12 | 10.00 | -0.19 | -1.86% | 9.98 | 10.27 | 146713 | 14843.70 | 3.49% | 0.00 |
| 2025-06-18 | 10.06 | 10.19 | 0.14 | 1.39% | 9.90 | 10.30 | 141327 | 14316.60 | 3.37% | 89.00 |
| 2025-06-17 | 10.05 | 10.05 | 0.02 | 0.20% | 9.99 | 10.17 | 113896 | 11446.94 | 2.71% | 0.00 |
| 2025-06-16 | 9.94 | 10.03 | 0.03 | 0.30% | 9.87 | 10.10 | 100709 | 10094.58 | 2.40% | 1.00 |
| 2025-06-13 | 10.20 | 10.00 | -0.27 | -2.63% | 9.92 | 10.27 | 174100 | 17477.54 | 4.15% | 0.00 |
| 2025-06-12 | 10.34 | 10.27 | -0.07 | -0.68% | 10.18 | 10.35 | 152992 | 15669.03 | 3.64% | 0.00 |
| 2025-06-11 | 10.43 | 10.34 | -0.07 | -0.67% | 10.33 | 10.49 | 112035 | 11641.70 | 2.67% | 2.00 |
| 2025-06-10 | 10.72 | 10.41 | -0.29 | -2.71% | 10.26 | 10.72 | 195767 | 20456.22 | 4.66% | 0.00 |
| 2025-06-09 | 10.60 | 10.70 | 0.13 | 1.23% | 10.56 | 10.74 | 149772 | 15979.09 | 3.57% | 53.00 |
| 2025-06-06 | 10.59 | 10.57 | -0.02 | -0.19% | 10.41 | 10.67 | 146888 | 15493.05 | 3.50% | 0.00 |
| 2025-06-05 | 10.35 | 10.59 | 0.19 | 1.83% | 10.26 | 10.67 | 201415 | 21081.21 | 4.80% | 56.00 |
| 2025-06-04 | 10.54 | 10.40 | -0.15 | -1.42% | 10.34 | 10.58 | 168397 | 17574.79 | 4.01% | 24.00 |
| 2025-06-03 | 10.42 | 10.55 | 0.27 | 2.63% | 10.25 | 10.87 | 216481 | 22842.43 | 5.15% | 10.00 |
| 2025-05-30 | 10.70 | 10.28 | -0.46 | -4.28% | 10.18 | 10.70 | 272668 | 28154.38 | 6.49% | 0.00 |
| 2025-05-29 | 10.58 | 10.74 | 0.08 | 0.75% | 10.53 | 10.79 | 205743 | 22024.50 | 4.90% | 50.00 |
| 2025-05-28 | 10.70 | 10.66 | -0.13 | -1.20% | 10.56 | 10.86 | 213442 | 22779.55 | 5.08% | 83.00 |
| 2025-05-27 | 11.00 | 10.79 | -0.24 | -2.18% | 10.62 | 11.09 | 255807 | 27478.92 | 6.09% | 0.00 |
深证大盘股票行情在线 K线走势图
