世嘉科技 (002796) - 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
2025-04-03	11.89	11.82	-0.16	-1.34%	11.66	12.04	55204	6538	2.44%
2025-04-02	11.90	11.98	0.09	0.76%	11.87	12.16	48535	5837	2.14%
2025-04-01	11.88	11.89	0.10	0.85%	11.84	12.04	44182	5270	1.95%
2025-03-31	11.80	11.79	-0.10	-0.84%	11.50	11.84	60438	7052	2.67%
2025-03-28	12.20	11.89	-0.31	-2.54%	11.88	12.35	59311	7151	2.62%
2025-03-27	12.50	12.20	-0.29	-2.32%	12.11	12.51	61554	7547	2.72%
2025-03-26	12.15	12.49	0.28	2.29%	12.08	12.60	81367	10125	3.59%
2025-03-25	12.12	12.21	0.03	0.25%	11.98	12.33	74884	9113	3.31%
2025-03-24	12.81	12.18	-0.63	-4.92%	11.77	12.87	124698	15235	5.50%
2025-03-21	12.99	12.81	-0.27	-2.06%	12.75	13.07	81001	10448	3.58%
2025-03-20	13.11	13.08	-0.11	-0.83%	13.04	13.28	65010	8552	2.87%
2025-03-19	13.36	13.19	-0.08	-0.60%	13.10	13.36	75069	9910	3.31%
2025-03-18	13.35	13.27	-0.10	-0.75%	13.18	13.43	99342	13194	4.39%
2025-03-17	13.36	13.37	-0.01	-0.07%	13.30	13.58	101854	13647	4.50%
2025-03-14	13.42	13.38	-0.04	-0.30%	13.07	13.50	138894	18491	6.13%
2025-03-13	13.50	13.42	-0.16	-1.18%	13.12	13.85	195331	26245	8.62%
2025-03-12	13.35	13.58	0.30	2.26%	13.20	13.91	225514	30431	9.95%
2025-03-11	12.81	13.28	0.20	1.53%	12.81	13.33	156423	20580	6.90%
2025-03-10	13.07	13.08	0.04	0.31%	12.95	13.13	126270	16461	5.57%
2025-03-07	12.97	13.04	0.07	0.54%	12.88	13.44	232200	30520	10.25%
2025-03-06	12.64	12.97	0.21	1.65%	12.63	13.15	289660	37487	12.79%
2025-03-05	12.20	12.76	0.60	4.93%	12.20	13.38	297008	38233	13.11%
2025-03-04	11.73	12.16	0.33	2.79%	11.70	12.20	70198	8444	3.10%
2025-03-03	11.94	11.83	-0.08	-0.67%	11.72	12.22	88446	10613	3.90%
2025-02-28	12.66	11.91	-0.77	-6.07%	11.88	12.67	117730	14339	5.20%
2025-02-27	12.78	12.68	-0.07	-0.55%	12.42	12.82	87609	11051	3.87%
2025-02-26	12.68	12.75	0.08	0.63%	12.61	12.85	79724	10151	3.52%
2025-02-25	12.46	12.67	0.07	0.56%	12.43	12.85	87911	11169	3.88%
2025-02-24	12.78	12.60	-0.18	-1.41%	12.48	12.80	89879	11324	3.97%
2025-02-21	12.65	12.78	0.12	0.95%	12.54	12.92	118955	15140	5.25%
2025-02-20	12.43	12.66	0.18	1.44%	12.43	12.70	93503	11794	4.13%
2025-02-19	12.15	12.48	0.34	2.80%	12.06	12.50	88089	10902	3.89%
2025-02-18	12.86	12.14	-0.60	-4.71%	12.09	12.90	131930	16288	5.82%
2025-02-17	12.62	12.74	0.21	1.68%	12.55	12.74	94682	11994	4.18%
2025-02-14	12.56	12.53	-0.11	-0.87%	12.37	12.67	107379	13434	4.74%
2025-02-13	12.66	12.64	-0.12	-0.94%	12.60	12.84	126591	16093	5.59%
2025-02-12	12.90	12.76	0.12	0.95%	12.64	13.24	167337	21513	7.39%
2025-02-11	12.62	12.64	-0.09	-0.71%	12.41	12.72	100640	12658	4.44%
2025-02-10	12.35	12.73	0.38	3.08%	12.32	12.73	141186	17697	6.23%
2025-02-07	12.32	12.35	0.06	0.49%	12.10	12.49	175514	21622	7.75%
2025-02-06	11.84	12.29	0.42	3.54%	11.79	12.38	159589	19357	7.04%
2025-02-05	11.56	11.87	0.34	2.95%	11.50	11.96	109950	12943	4.85%
2025-01-27	11.88	11.53	-0.10	-0.86%	11.53	11.95	120449	14079	5.32%
2025-01-24	11.52	11.63	0.14	1.22%	11.41	11.63	96304	11110	4.25%
2025-01-23	11.68	11.49	0.00	0.00%	11.49	11.94	114860	13416	5.07%
2025-01-22	11.53	11.49	-0.09	-0.78%	11.47	11.75	97819	11366	4.32%
2025-01-21	11.70	11.58	0.00	0.00%	11.39	11.73	95777	11043	4.23%
2025-01-20	11.47	11.58	0.23	2.03%	11.36	11.63	112288	12940	4.96%
2025-01-17	11.15	11.35	0.16	1.43%	11.08	11.46	125155	14164	5.52%
2025-01-16	11.11	11.19	0.19	1.73%	10.92	11.30	113178	12615	5.00%
2025-01-15	11.14	11.00	-0.10	-0.90%	10.89	11.22	97262	10726	4.29%
2025-01-14	10.60	11.10	0.60	5.71%	10.54	11.11	123539	13464	5.45%
2025-01-13	10.23	10.50	-0.01	-0.10%	10.06	10.61	86003	8914	3.80%
2025-01-10	11.02	10.51	-0.64	-5.74%	10.51	11.10	133972	14451	5.91%
2025-01-09	10.98	11.15	0.16	1.46%	10.88	11.29	165183	18334	7.29%
2025-01-08	10.81	10.99	0.09	0.83%	10.56	11.14	157221	17150	6.94%
2025-01-07	10.46	10.90	0.49	4.71%	10.41	10.92	133608	14276	5.90%
2025-01-06	10.46	10.41	-0.05	-0.48%	10.07	10.70	119996	12536	5.30%
2025-01-03	11.02	10.46	-0.54	-4.91%	10.38	11.14	163430	17377	7.21%
2025-01-02	11.17	11.00	-0.22	-1.96%	10.85	11.38	191710	21354	8.46%
2024-12-31	12.35	11.22	-1.25	-10.02%	11.22	12.44	327730	37829	14.47%
2024-12-30	13.70	12.47	-1.38	-9.96%	12.47	13.79	306672	39048	13.54%
2024-12-27	13.90	13.85	-0.23	-1.63%	13.50	14.51	263731	36940	11.64%
2024-12-26	13.76	14.08	-0.48	-3.30%	13.11	14.21	332355	45781	14.67%
2024-12-25	15.75	14.56	-1.62	-10.01%	14.56	15.95	502296	75207	22.17%