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
2026-05-07	6.33	6.23	-0.09	-1.42%	6.21	6.35	107886	6769	1.83%
2026-05-06	6.23	6.32	0.08	1.28%	6.21	6.45	96376	6104	1.64%
2026-04-30	6.21	6.24	0.03	0.48%	6.18	6.30	70650	4414	1.20%
2026-04-29	6.01	6.21	0.17	2.81%	5.98	6.26	121778	7530	2.07%
2026-04-28	6.06	6.04	-0.09	-1.47%	5.98	6.14	86304	5216	1.47%
2026-04-27	5.99	6.13	0.09	1.49%	5.89	6.14	101533	6116	1.73%
2026-04-24	5.92	6.04	0.10	1.68%	5.88	6.06	91640	5468	1.56%
2026-04-23	6.11	5.94	-0.17	-2.78%	5.89	6.13	131644	7817	2.24%
2026-04-22	6.13	6.11	-0.02	-0.33%	6.06	6.13	50003	3050	0.85%
2026-04-21	6.15	6.13	-0.04	-0.65%	6.07	6.18	66469	4064	1.13%
2026-04-20	6.15	6.17	0.01	0.16%	6.12	6.18	54210	3333	0.92%
2026-04-17	6.22	6.16	-0.07	-1.12%	6.08	6.22	97671	5992	1.66%
2026-04-16	6.13	6.23	0.12	1.96%	6.09	6.25	78721	4876	1.34%
2026-04-15	6.22	6.11	-0.10	-1.61%	6.08	6.22	62380	3832	1.06%
2026-04-14	6.18	6.21	0.07	1.14%	6.09	6.22	60372	3709	1.03%
2026-04-13	6.17	6.14	-0.04	-0.65%	6.06	6.19	62684	3832	1.07%
2026-04-10	6.18	6.18	0.04	0.65%	6.17	6.27	55653	3464	0.95%
2026-04-09	6.20	6.14	-0.11	-1.76%	6.11	6.25	58757	3622	1.00%
2026-04-08	6.14	6.25	0.23	3.82%	6.12	6.26	74640	4633	1.27%
2026-04-07	5.88	6.02	0.13	2.21%	5.87	6.08	70960	4259	1.21%
2026-04-03	6.06	5.89	-0.17	-2.81%	5.86	6.10	65272	3878	1.11%
2026-04-02	6.17	6.06	-0.11	-1.78%	5.98	6.19	63933	3886	1.09%
2026-04-01	6.20	6.17	0.08	1.31%	6.10	6.22	64510	3967	1.10%
2026-03-31	6.13	6.09	-0.04	-0.65%	6.08	6.23	67754	4173	1.15%
2026-03-30	6.01	6.13	0.02	0.33%	5.96	6.14	82046	4988	1.40%
2026-03-27	6.07	6.11	0.04	0.66%	5.92	6.15	107838	6557	1.83%
2026-03-26	6.35	6.07	-0.02	-0.33%	6.05	6.54	191489	11996	3.26%
2026-03-25	6.05	6.09	0.10	1.67%	6.02	6.12	75195	4572	1.28%
2026-03-24	5.87	5.99	0.23	3.99%	5.77	5.99	116907	6883	1.99%
2026-03-23	6.04	5.76	-0.37	-6.04%	5.69	6.08	143047	8430	2.43%
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%