赛象科技 (002337) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.43	6.13	-0.30	-4.67%	6.12	6.49	128290	8033	2.18%
2026-03-19	6.66	6.43	-0.30	-4.46%	6.38	6.69	133723	8691	2.27%
2026-03-18	6.58	6.73	0.18	2.75%	6.53	6.73	96440	6398	1.64%
2026-03-17	6.73	6.55	-0.18	-2.67%	6.54	6.82	112769	7525	1.92%
2026-03-16	6.74	6.73	-0.03	-0.44%	6.65	6.79	95125	6376	1.62%
2026-03-13	6.82	6.76	-0.07	-1.02%	6.72	6.89	107457	7328	1.83%
2026-03-12	6.95	6.83	-0.14	-2.01%	6.82	6.96	112874	7762	1.92%
2026-03-11	7.03	6.97	-0.06	-0.85%	6.95	7.06	94842	6623	1.61%
2026-03-10	6.89	7.03	0.17	2.48%	6.87	7.05	134914	9430	2.29%
2026-03-09	6.71	6.86	0.05	0.73%	6.67	6.87	126973	8626	2.16%
2026-03-06	6.71	6.81	0.06	0.89%	6.69	6.84	92188	6261	1.57%
2026-03-05	6.60	6.75	0.21	3.21%	6.60	6.85	145578	9840	2.48%
2026-03-04	6.44	6.54	0.05	0.77%	6.40	6.60	116852	7614	1.99%
2026-03-03	6.90	6.49	-0.41	-5.94%	6.46	6.93	202234	13512	3.44%
2026-03-02	6.96	6.90	-0.20	-2.82%	6.82	7.03	167583	11579	2.85%
2026-02-27	7.08	7.10	0.02	0.28%	6.97	7.10	195628	13755	3.33%
2026-02-26	6.89	7.08	0.19	2.76%	6.88	7.09	238787	16739	4.06%
2026-02-25	6.86	6.89	0.03	0.44%	6.83	6.90	123830	8508	2.11%
2026-02-24	6.80	6.86	0.12	1.78%	6.78	6.89	139264	9545	2.37%
2026-02-13	6.74	6.74	0.00	0.00%	6.71	6.85	99157	6712	1.69%
2026-02-12	6.82	6.74	-0.04	-0.59%	6.69	6.85	110650	7507	1.88%
2026-02-11	6.80	6.78	-0.03	-0.44%	6.75	6.84	91257	6201	1.55%
2026-02-10	6.82	6.81	-0.01	-0.15%	6.79	6.90	117917	8064	2.01%
2026-02-09	6.78	6.82	0.10	1.49%	6.75	6.83	161160	10942	2.74%
2026-02-06	6.60	6.72	0.10	1.51%	6.52	6.89	163012	10970	2.77%
2026-02-05	6.72	6.62	-0.13	-1.93%	6.61	6.75	107058	7147	1.82%
2026-02-04	6.66	6.75	0.04	0.60%	6.62	6.79	153726	10373	2.61%
2026-02-03	6.62	6.71	0.19	2.91%	6.52	6.71	148203	9854	2.52%
2026-02-02	6.63	6.52	-0.17	-2.54%	6.52	6.78	170931	11370	2.91%
2026-01-30	6.47	6.69	0.30	4.69%	6.43	6.83	307401	20440	5.23%
2026-01-29	6.47	6.39	-0.06	-0.93%	6.35	6.57	136606	8823	2.32%
2026-01-28	6.64	6.45	-0.21	-3.15%	6.42	6.65	179227	11630	3.05%
2026-01-27	6.68	6.66	-0.05	-0.75%	6.42	6.69	159006	10442	2.70%
2026-01-26	6.89	6.71	-0.18	-2.61%	6.62	6.90	195539	13144	3.33%
2026-01-23	6.84	6.89	0.05	0.73%	6.76	6.91	174602	11929	2.97%
2026-01-22	6.73	6.84	0.11	1.63%	6.70	6.86	160605	10943	2.73%
2026-01-21	6.63	6.73	0.06	0.90%	6.54	6.78	168651	11292	2.87%
2026-01-20	6.69	6.67	0.00	0.00%	6.61	6.76	225854	15099	3.84%
2026-01-19	6.56	6.67	0.08	1.21%	6.55	6.71	133636	8901	2.27%
2026-01-16	6.57	6.59	0.04	0.61%	6.53	6.64	128516	8451	2.19%
2026-01-15	6.57	6.55	-0.07	-1.06%	6.48	6.62	145760	9517	2.48%
2026-01-14	6.56	6.62	0.04	0.61%	6.51	6.71	210909	13967	3.59%
2026-01-13	6.75	6.58	-0.17	-2.52%	6.56	6.75	182530	12115	3.10%
2026-01-12	6.69	6.75	0.07	1.05%	6.58	6.81	241640	16139	4.11%
2026-01-09	6.66	6.68	0.00	0.00%	6.58	6.68	191968	12731	3.26%
2026-01-08	6.52	6.68	0.14	2.14%	6.51	6.69	219978	14591	3.74%
2026-01-07	6.49	6.54	0.03	0.46%	6.46	6.63	183342	12016	3.12%
2026-01-06	6.48	6.51	0.02	0.31%	6.45	6.54	166454	10815	2.83%
2026-01-05	6.57	6.49	-0.08	-1.22%	6.45	6.59	164256	10657	2.79%
2025-12-31	6.48	6.57	0.10	1.55%	6.42	6.69	239112	15678	4.07%
2025-12-30	6.45	6.47	-0.01	-0.15%	6.40	6.53	147234	9530	2.50%
2025-12-29	6.50	6.48	-0.01	-0.15%	6.40	6.52	125536	8111	2.13%
2025-12-26	6.58	6.49	-0.09	-1.37%	6.44	6.64	232744	15179	3.96%
2025-12-25	6.36	6.58	0.21	3.30%	6.32	6.61	339611	22051	5.78%
2025-12-24	6.10	6.37	0.24	3.92%	6.10	6.44	221763	14017	3.77%
2025-12-23	6.21	6.13	-0.12	-1.92%	6.10	6.23	100390	6178	1.71%
2025-12-22	6.14	6.25	0.11	1.79%	6.14	6.30	128890	8031	2.19%
2025-12-19	6.00	6.14	0.16	2.68%	5.95	6.17	112804	6898	1.92%
2025-12-18	5.89	5.98	0.04	0.67%	5.88	6.11	150473	9066	2.56%
2025-12-17	6.09	5.94	-0.14	-2.30%	5.76	6.09	235900	13890	4.01%
2025-12-16	6.33	6.08	-0.21	-3.34%	6.08	6.33	151296	9317	2.57%
2025-12-15	6.22	6.29	0.03	0.48%	6.19	6.34	149937	9433	2.55%
2025-12-12	6.23	6.26	0.01	0.16%	6.22	6.39	150820	9502	2.56%