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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 10.86 | 11.03 | 0.01 | 0.09% | 10.69 | 11.16 | 281052 | 30825.07 | 6.69% | 16.00 |
| 2025-05-23 | 10.47 | 11.02 | 0.49 | 4.65% | 10.37 | 11.51 | 611282 | 67633.84 | 14.55% | 50.00 |
| 2025-05-22 | 10.89 | 10.53 | -0.47 | -4.27% | 10.50 | 10.94 | 390936 | 41535.91 | 9.31% | 45.00 |
| 2025-05-21 | 11.90 | 11.00 | -1.54 | -12.28% | 11.00 | 11.90 | 758915 | 85962.24 | 18.07% | 22.00 |
| 2025-05-20 | 11.63 | 12.54 | 1.45 | 13.07% | 11.63 | 13.31 | 1102094 | 136577.58 | 26.24% | 44.00 |
| 2025-05-19 | 12.01 | 11.09 | -0.24 | -2.12% | 11.00 | 12.28 | 449569 | 51240.18 | 10.70% | 9.00 |
| 2025-05-16 | 11.09 | 11.33 | 0.24 | 2.16% | 10.93 | 11.58 | 347846 | 39397.74 | 8.28% | 10.00 |
| 2025-05-15 | 11.39 | 11.09 | -0.31 | -2.72% | 10.98 | 11.40 | 263997 | 29259.07 | 6.29% | 0.00 |
| 2025-05-14 | 11.91 | 11.40 | -0.59 | -4.92% | 11.34 | 12.02 | 434911 | 50546.39 | 10.36% | 19.00 |
| 2025-05-13 | 12.42 | 11.99 | -0.63 | -4.99% | 11.67 | 12.56 | 556781 | 66871.55 | 13.26% | 3.00 |
| 2025-05-12 | 12.02 | 12.62 | 0.44 | 3.61% | 12.02 | 12.78 | 444380 | 55579.36 | 10.58% | 16.00 |
| 2025-05-09 | 12.89 | 12.18 | -0.58 | -4.55% | 11.92 | 13.57 | 656286 | 82736.27 | 15.63% | 2.00 |
| 2025-05-08 | 12.98 | 12.76 | -0.67 | -4.99% | 12.62 | 13.31 | 631168 | 81727.34 | 15.03% | 24.00 |
| 2025-05-07 | 13.20 | 13.43 | 0.45 | 3.47% | 12.89 | 14.20 | 819942 | 110324.30 | 19.52% | 0.00 |
| 2025-05-06 | 13.38 | 12.98 | -0.09 | -0.69% | 12.79 | 14.00 | 783720 | 105046.78 | 18.66% | 12.00 |
| 2025-04-30 | 12.54 | 13.07 | 0.54 | 4.31% | 12.06 | 13.40 | 627035 | 79625.17 | 14.93% | 43.00 |
| 2025-04-29 | 12.51 | 12.53 | -0.32 | -2.49% | 11.78 | 12.68 | 623990 | 76400.41 | 14.86% | 18.00 |
| 2025-04-28 | 12.58 | 12.85 | 0.36 | 2.88% | 12.37 | 13.17 | 472390 | 60357.13 | 11.25% | 68.00 |
| 2025-04-25 | 12.81 | 12.49 | -0.24 | -1.89% | 12.45 | 13.25 | 569524 | 72679.81 | 13.56% | 12.00 |
| 2025-04-24 | 12.99 | 12.73 | -0.54 | -4.07% | 12.64 | 13.50 | 667670 | 86678.61 | 15.90% | 61.00 |
| 2025-04-23 | 12.26 | 13.27 | 1.36 | 11.42% | 12.00 | 13.77 | 838273 | 108716.55 | 19.96% | 112.00 |
| 2025-04-22 | 11.35 | 11.91 | 0.56 | 4.93% | 11.12 | 12.07 | 631253 | 73218.22 | 15.03% | 23.00 |
| 2025-04-21 | 10.41 | 11.35 | 0.87 | 8.30% | 10.20 | 11.43 | 526692 | 57450.81 | 12.54% | 68.00 |
| 2025-04-18 | 10.80 | 10.48 | -0.35 | -3.23% | 10.31 | 10.91 | 374057 | 39379.27 | 8.91% | 0.00 |
| 2025-04-17 | 11.08 | 10.83 | -0.15 | -1.37% | 10.66 | 11.33 | 470030 | 51436.15 | 11.19% | 0.00 |
| 2025-04-16 | 11.82 | 10.98 | -0.47 | -4.10% | 10.77 | 11.90 | 583078 | 64770.39 | 13.88% | 37.00 |
| 2025-04-15 | 12.20 | 11.45 | -0.26 | -2.22% | 11.32 | 12.88 | 1024822 | 122155.34 | 24.40% | 117.00 |
| 2025-04-14 | 10.10 | 11.71 | 1.95 | 19.98% | 10.10 | 11.71 | 584799 | 66476.23 | 13.92% | 0.00 |
| 2025-04-11 | 8.49 | 9.76 | 1.05 | 12.06% | 8.49 | 10.12 | 698955 | 65570.27 | 16.64% | 22.00 |
| 2025-04-10 | 8.34 | 8.71 | 0.51 | 6.22% | 8.34 | 9.12 | 565974 | 49733.33 | 13.48% | 69.00 |
| 2025-04-09 | 7.70 | 8.20 | 0.17 | 2.12% | 6.87 | 8.26 | 527926 | 40397.16 | 12.57% | 50.00 |
| 2025-04-08 | 8.72 | 8.03 | -0.67 | -7.70% | 7.70 | 8.98 | 639414 | 52475.87 | 15.22% | 18.00 |
深证大盘股票行情在线 K线走势图
