赛意信息(300687)股票行情
赛意信息(300687)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 |
|---|
| 2025-09-15 | 26.76 | 26.32 | -0.51 | -1.90% | 26.20 | 26.80 | 116227 | 30745.07 | 3.53% | 0.00 |
| 2025-09-12 | 27.00 | 26.83 | -0.42 | -1.54% | 26.78 | 27.37 | 176160 | 47530.19 | 5.35% | 52.00 |
| 2025-09-11 | 27.30 | 27.25 | 1.00 | 3.81% | 26.62 | 27.88 | 233631 | 63417.65 | 7.10% | 51.00 |
| 2025-09-10 | 26.50 | 26.25 | 0.23 | 0.88% | 26.02 | 26.70 | 84445 | 22264.30 | 2.57% | 0.00 |
| 2025-09-09 | 26.65 | 26.02 | -0.74 | -2.77% | 25.77 | 26.75 | 107411 | 28124.83 | 3.26% | 0.00 |
| 2025-09-08 | 26.42 | 26.76 | 0.34 | 1.29% | 26.18 | 26.86 | 118828 | 31527.80 | 3.61% | 30.00 |
| 2025-09-05 | 25.96 | 26.42 | 0.52 | 2.01% | 25.61 | 26.49 | 137037 | 35741.40 | 4.16% | 50.00 |
| 2025-09-04 | 26.34 | 25.90 | -0.43 | -1.63% | 25.38 | 26.72 | 129405 | 33850.58 | 3.93% | 0.00 |
| 2025-09-03 | 27.02 | 26.33 | -0.57 | -2.12% | 26.20 | 27.41 | 118058 | 31681.47 | 3.59% | 0.00 |
| 2025-09-02 | 28.40 | 26.90 | -1.62 | -5.68% | 26.67 | 28.40 | 217827 | 59342.10 | 6.62% | 0.10 |
| 2025-09-01 | 28.88 | 28.52 | -1.12 | -3.78% | 27.76 | 29.47 | 255457 | 72685.47 | 7.76% | 8.00 |
| 2025-08-29 | 30.04 | 29.64 | -0.59 | -1.95% | 29.37 | 30.22 | 150694 | 44710.87 | 4.58% | 0.00 |
| 2025-08-28 | 30.25 | 30.23 | -0.42 | -1.37% | 29.05 | 30.83 | 264052 | 79113.97 | 8.02% | 2.00 |
| 2025-08-27 | 32.55 | 30.65 | -0.91 | -2.88% | 30.60 | 32.78 | 289776 | 92540.10 | 8.81% | 15.00 |
| 2025-08-26 | 31.07 | 31.56 | 0.18 | 0.57% | 30.96 | 32.10 | 222134 | 70461.12 | 6.75% | 0.00 |
| 2025-08-25 | 30.96 | 31.38 | 0.58 | 1.88% | 30.96 | 32.11 | 257562 | 81158.31 | 7.83% | 2.00 |
| 2025-08-22 | 30.16 | 30.80 | -0.13 | -0.42% | 29.47 | 30.85 | 264364 | 80289.89 | 8.03% | 3.00 |
| 2025-08-21 | 31.00 | 30.93 | -0.17 | -0.55% | 30.51 | 31.88 | 172974 | 53897.71 | 5.26% | 0.00 |
| 2025-08-20 | 31.68 | 31.10 | -1.06 | -3.30% | 30.52 | 31.86 | 247741 | 76886.83 | 7.53% | 0.00 |
| 2025-08-19 | 32.00 | 32.16 | 0.20 | 0.63% | 31.60 | 33.26 | 218689 | 71047.21 | 6.65% | 0.00 |
| 2025-08-18 | 30.83 | 31.96 | 1.13 | 3.67% | 30.71 | 32.37 | 250197 | 79409.46 | 7.60% | 5.00 |
| 2025-08-15 | 30.32 | 30.83 | 0.35 | 1.15% | 30.20 | 31.00 | 132660 | 40691.54 | 4.03% | 0.00 |
| 2025-08-14 | 31.03 | 30.48 | -0.59 | -1.90% | 30.37 | 31.48 | 179971 | 55443.64 | 5.47% | 0.00 |
| 2025-08-13 | 31.15 | 31.07 | -0.06 | -0.19% | 30.78 | 31.69 | 186222 | 58025.09 | 5.66% | 0.00 |
| 2025-08-12 | 31.51 | 31.13 | -0.54 | -1.71% | 30.78 | 32.02 | 181508 | 56701.25 | 5.52% | 2.00 |
| 2025-08-11 | 31.00 | 31.67 | 0.54 | 1.73% | 30.86 | 32.19 | 171100 | 53828.61 | 5.20% | 19.00 |
| 2025-08-08 | 33.58 | 31.13 | -3.39 | -9.82% | 31.08 | 33.58 | 303273 | 96516.34 | 9.22% | 12.00 |
| 2025-08-07 | 34.39 | 34.52 | -0.13 | -0.38% | 33.88 | 35.76 | 233156 | 81307.02 | 7.08% | 53.00 |
| 2025-08-06 | 34.93 | 34.65 | -0.63 | -1.79% | 34.16 | 35.55 | 300417 | 104884.47 | 9.13% | 50.00 |
| 2025-08-05 | 33.61 | 35.28 | 1.22 | 3.58% | 33.00 | 35.68 | 439927 | 151591.52 | 13.37% | 0.00 |
| 2025-08-04 | 31.89 | 34.06 | 1.84 | 5.71% | 31.31 | 34.37 | 395272 | 131500.48 | 12.01% | 61.00 |
| 2025-08-01 | 30.92 | 32.22 | 1.81 | 5.95% | 29.77 | 33.72 | 359804 | 113438.14 | 10.87% | 0.00 |
| 2025-07-31 | 30.66 | 30.41 | 0.44 | 1.47% | 30.30 | 32.33 | 269039 | 83318.63 | 8.13% | 3.00 |
| 2025-07-30 | 30.24 | 29.97 | -0.45 | -1.48% | 29.50 | 31.38 | 191845 | 58594.01 | 5.80% | 0.00 |
| 2025-07-29 | 29.59 | 30.42 | 0.57 | 1.91% | 29.23 | 30.78 | 177531 | 53312.66 | 5.37% | 18.00 |
| 2025-07-28 | 30.54 | 29.85 | -0.69 | -2.26% | 29.40 | 30.54 | 150607 | 44829.05 | 4.55% | 0.00 |
| 2025-07-25 | 30.00 | 30.54 | 0.74 | 2.48% | 29.71 | 30.88 | 259731 | 79073.36 | 7.85% | 2.00 |
| 2025-07-24 | 29.55 | 29.80 | 0.01 | 0.03% | 28.90 | 30.10 | 232911 | 68704.30 | 7.04% | 31.00 |
| 2025-07-23 | 28.66 | 29.79 | 0.96 | 3.33% | 28.55 | 30.20 | 220178 | 64820.93 | 6.65% | 28.00 |
| 2025-07-22 | 29.07 | 28.83 | -0.45 | -1.54% | 28.65 | 29.27 | 142312 | 41132.59 | 4.30% | 9.00 |
| 2025-07-21 | 29.17 | 29.28 | -0.23 | -0.78% | 29.16 | 29.85 | 148354 | 43647.89 | 4.48% | 33.00 |
| 2025-07-18 | 30.22 | 29.51 | -0.09 | -0.30% | 29.11 | 30.53 | 223754 | 66793.40 | 6.76% | 0.00 |
| 2025-07-17 | 29.05 | 29.60 | 0.52 | 1.79% | 28.85 | 30.00 | 227086 | 66660.90 | 6.86% | 22.00 |
| 2025-07-16 | 28.86 | 29.08 | -0.15 | -0.51% | 28.69 | 29.60 | 204369 | 59465.54 | 6.18% | 13.00 |
| 2025-07-15 | 26.95 | 29.23 | 2.22 | 8.22% | 26.83 | 29.58 | 346508 | 98499.91 | 10.47% | 3.00 |
| 2025-07-14 | 27.59 | 27.01 | -0.65 | -2.35% | 26.88 | 27.60 | 112748 | 30515.52 | 3.41% | 0.00 |
| 2025-07-11 | 26.74 | 27.66 | 0.98 | 3.67% | 26.39 | 27.88 | 196822 | 53864.81 | 5.95% | 0.00 |
| 2025-07-10 | 26.65 | 26.68 | -0.10 | -0.37% | 26.26 | 27.04 | 95450 | 25456.62 | 2.88% | 8.00 |
| 2025-07-09 | 26.26 | 26.78 | 0.52 | 1.98% | 26.07 | 27.29 | 140246 | 37659.00 | 4.24% | 0.00 |
| 2025-07-08 | 25.70 | 26.26 | 0.56 | 2.18% | 25.50 | 26.28 | 82292 | 21454.81 | 2.49% | 0.00 |
| 2025-07-07 | 25.50 | 25.70 | 0.06 | 0.23% | 25.44 | 26.07 | 68515 | 17662.09 | 2.07% | 0.00 |
| 2025-07-04 | 26.14 | 25.64 | -0.54 | -2.06% | 25.56 | 26.25 | 90104 | 23373.25 | 2.72% | 0.00 |
| 2025-07-03 | 26.07 | 26.18 | -0.01 | -0.04% | 25.80 | 26.40 | 74639 | 19468.19 | 2.26% | 0.00 |
| 2025-07-02 | 26.90 | 26.19 | -0.88 | -3.25% | 25.98 | 27.06 | 101406 | 26814.37 | 3.06% | 0.00 |
| 2025-07-01 | 27.61 | 27.07 | -0.71 | -2.56% | 26.75 | 27.78 | 112670 | 30526.12 | 3.41% | 0.00 |
| 2025-06-30 | 26.69 | 27.78 | 1.28 | 4.83% | 26.69 | 28.26 | 170953 | 47314.19 | 5.17% | 6.00 |
| 2025-06-27 | 26.45 | 26.50 | -0.07 | -0.26% | 26.24 | 27.03 | 97770 | 25987.75 | 2.96% | 0.00 |
| 2025-06-26 | 26.50 | 26.57 | 0.27 | 1.03% | 26.24 | 27.30 | 163233 | 43891.91 | 4.93% | 2.00 |
| 2025-06-25 | 25.66 | 26.30 | 0.74 | 2.90% | 25.48 | 26.37 | 140757 | 36598.08 | 4.25% | 15.00 |
| 2025-06-24 | 24.89 | 25.56 | 0.70 | 2.82% | 24.89 | 25.76 | 105748 | 26989.25 | 3.20% | 0.00 |
| 2025-06-23 | 24.39 | 24.86 | 0.33 | 1.35% | 24.30 | 25.19 | 90661 | 22510.11 | 2.74% | 0.00 |
| 2025-06-20 | 25.01 | 24.53 | -0.62 | -2.47% | 24.27 | 25.65 | 98988 | 24674.85 | 2.99% | 2.00 |
| 2025-06-19 | 25.83 | 25.15 | -0.72 | -2.78% | 24.87 | 26.28 | 86407 | 22215.96 | 2.61% | 8.00 |
| 2025-06-18 | 26.01 | 25.87 | -0.24 | -0.92% | 25.50 | 26.19 | 71866 | 18551.86 | 2.17% | 4.00 |
| 2025-06-17 | 26.36 | 26.11 | -0.25 | -0.95% | 25.94 | 26.41 | 56463 | 14733.00 | 1.71% | 0.00 |
| 2025-06-16 | 26.00 | 26.36 | 0.24 | 0.92% | 25.98 | 26.44 | 74923 | 19676.93 | 2.26% | 0.00 |
| 2025-06-13 | 27.15 | 26.12 | -1.18 | -4.32% | 25.95 | 27.15 | 106711 | 28167.41 | 3.23% | 0.00 |
| 2025-06-12 | 27.31 | 27.30 | -0.01 | -0.04% | 26.68 | 27.47 | 93851 | 25452.17 | 2.84% | 2.00 |
| 2025-06-11 | 27.66 | 27.31 | -0.30 | -1.09% | 27.19 | 28.28 | 86061 | 23726.45 | 2.60% | 0.00 |
| 2025-06-10 | 28.31 | 27.61 | -0.69 | -2.44% | 27.39 | 28.65 | 122871 | 34219.77 | 3.71% | 0.00 |
| 2025-06-09 | 27.85 | 28.30 | 0.69 | 2.50% | 27.80 | 28.82 | 134121 | 38125.97 | 4.05% | 0.00 |
| 2025-06-06 | 27.83 | 27.61 | -0.18 | -0.65% | 27.57 | 28.22 | 113221 | 31503.24 | 3.42% | 0.00 |
| 2025-06-05 | 27.03 | 27.79 | 0.81 | 3.00% | 26.86 | 28.07 | 141095 | 38841.49 | 4.26% | 4.00 |
| 2025-06-04 | 26.46 | 26.98 | 0.51 | 1.93% | 26.25 | 27.27 | 91814 | 24640.11 | 2.78% | 12.00 |
| 2025-06-03 | 26.75 | 26.47 | -0.71 | -2.61% | 26.34 | 27.34 | 111372 | 29692.76 | 3.37% | 0.00 |
| 2025-05-30 | 27.36 | 27.18 | -0.32 | -1.16% | 26.98 | 27.75 | 96447 | 26358.87 | 2.92% | 0.00 |
| 2025-05-29 | 27.30 | 27.50 | 0.56 | 2.08% | 27.02 | 27.77 | 107224 | 29430.40 | 3.24% | 0.00 |
| 2025-05-28 | 27.19 | 26.94 | -0.34 | -1.25% | 26.83 | 27.58 | 77292 | 20984.81 | 2.34% | 8.00 |
| 2025-05-27 | 27.41 | 27.28 | -0.35 | -1.27% | 26.99 | 27.61 | 91460 | 24870.40 | 2.76% | 0.00 |
| 2025-05-26 | 27.35 | 27.70 | 0.23 | 0.84% | 27.30 | 27.75 | 82581 | 22746.11 | 2.50% | 17.00 |
深证大盘股票行情在线 K线走势图
