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
2026-05-06	55.76	54.08	-0.99	-1.80%	53.72	57.28	167340	92563	7.35%
2026-04-30	55.01	55.07	0.31	0.57%	54.62	56.86	98120	54419	4.31%
2026-04-29	53.32	54.76	0.95	1.77%	52.78	56.28	140454	76463	6.17%
2026-04-28	56.65	53.81	-3.45	-6.03%	52.91	57.54	177220	96255	7.78%
2026-04-27	57.74	57.26	-0.49	-0.85%	56.85	59.78	158578	92113	6.96%
2026-04-24	59.99	57.75	-3.24	-5.31%	57.00	60.34	180108	105709	7.91%
2026-04-23	62.49	60.99	-0.40	-0.65%	57.78	62.78	274690	164943	12.06%
2026-04-22	56.20	61.39	5.58	10.00%	56.11	61.39	248998	149474	10.93%
2026-04-21	55.93	55.81	0.01	0.02%	53.41	56.34	201148	110275	8.83%
2026-04-20	57.76	55.80	2.45	4.59%	55.14	57.76	292662	165159	12.85%
2026-04-17	48.66	53.35	4.85	10.00%	47.90	53.35	315898	162873	13.87%
2026-04-16	48.09	48.50	-0.07	-0.14%	47.78	49.10	82881	40200	3.64%
2026-04-15	49.76	48.57	-1.30	-2.61%	48.23	49.87	123250	60355	5.41%
2026-04-14	50.10	49.87	0.09	0.18%	49.48	51.88	178700	90507	7.85%
2026-04-13	50.17	49.78	-1.40	-2.74%	49.00	52.00	156300	78166	6.86%
2026-04-10	50.90	51.18	0.71	1.41%	48.77	52.27	210407	105349	9.24%
2026-04-09	50.07	50.47	-0.67	-1.31%	50.00	51.75	156395	79614	6.87%
2026-04-08	50.00	51.14	2.55	5.25%	48.88	51.92	231730	117707	10.18%
2026-04-07	50.10	48.59	-2.00	-3.95%	47.59	51.38	231577	113417	10.17%
2026-04-03	46.66	50.59	4.60	10.00%	45.99	50.59	251330	123363	11.04%
2026-04-02	46.51	45.99	-0.93	-1.98%	45.31	47.80	114212	53206	5.02%
2026-04-01	48.00	46.92	1.16	2.53%	45.88	48.33	129087	60483	5.67%
2026-03-31	47.01	45.76	-2.04	-4.27%	45.19	47.36	146147	67596	6.42%
2026-03-30	45.56	47.80	3.08	6.89%	45.56	49.00	176654	84277	7.76%
2026-03-27	44.44	44.72	-0.89	-1.95%	43.43	45.48	168086	74744	7.38%
2026-03-26	50.99	45.61	-5.07	-10.00%	45.61	51.00	215253	100660	9.45%
2026-03-25	51.40	50.68	1.07	2.16%	49.85	52.50	163307	83465	7.17%
2026-03-24	50.60	49.61	-0.05	-0.10%	47.69	51.03	169006	82586	7.42%
2026-03-23	52.50	49.66	-5.52	-10.00%	49.66	53.46	177761	90672	7.81%
2026-03-20	54.52	55.18	-0.20	-0.36%	54.52	60.35	204796	119252	8.99%
2026-03-19	56.10	55.38	-1.60	-2.81%	55.00	57.43	89981	50563	3.95%
2026-03-18	57.32	56.98	0.67	1.19%	54.08	57.45	132057	73740	5.80%
2026-03-17	57.50	56.31	-0.79	-1.38%	54.61	58.66	111073	63130	4.88%
2026-03-16	57.82	57.10	-0.62	-1.07%	55.79	59.24	142097	81513	6.24%
2026-03-13	59.80	57.72	-3.43	-5.61%	57.00	61.50	195829	114450	8.60%
2026-03-12	65.31	61.15	-5.14	-7.75%	61.00	66.68	233881	148218	10.27%
2026-03-11	63.59	66.29	2.93	4.62%	62.40	67.88	213856	141132	9.39%
2026-03-10	61.20	63.36	3.56	5.95%	57.14	64.53	247698	150713	10.88%
2026-03-09	55.97	59.80	0.00	0.00%	54.10	60.55	242287	139224	10.64%
2026-03-06	57.01	59.80	2.48	4.33%	56.77	61.85	233059	138441	10.23%
2026-03-05	54.60	57.32	5.21	10.00%	53.60	57.32	200648	113221	8.81%
2026-03-04	50.49	52.11	-0.49	-0.93%	50.31	53.44	123421	64090	5.42%
2026-03-03	56.36	52.60	-3.25	-5.82%	52.47	57.29	207709	113421	9.12%
2026-03-02	52.00	55.85	3.53	6.75%	51.08	57.30	226833	125899	9.96%
2026-02-27	50.13	52.32	1.39	2.73%	47.80	52.80	217588	108771	9.56%
2026-02-26	48.07	50.93	3.17	6.64%	47.53	51.33	253259	125434	11.12%
2026-02-25	48.90	47.76	0.46	0.97%	46.11	49.17	173148	82613	7.60%
2026-02-24	47.75	47.30	-0.69	-1.44%	47.00	48.80	188532	89966	8.28%
2026-02-13	48.39	47.99	-0.41	-0.85%	47.68	50.80	289900	141775	12.73%
2026-02-12	44.50	48.40	4.40	10.00%	43.85	48.40	270907	126779	11.90%
2026-02-11	44.20	44.00	0.05	0.11%	43.50	46.50	238759	106888	10.49%
2026-02-10	44.00	43.95	0.50	1.15%	41.79	45.28	181513	79153	7.97%
2026-02-09	43.51	43.45	1.15	2.72%	41.00	45.30	199675	86347	8.77%
2026-02-06	41.58	42.30	0.29	0.69%	40.68	44.80	149451	64131	6.56%
2026-02-05	42.29	42.01	-0.89	-2.07%	41.56	44.17	132513	56332	5.82%
2026-02-04	44.87	42.90	-2.43	-5.36%	41.06	45.60	218609	92504	9.60%
2026-02-03	44.34	45.33	1.28	2.91%	44.27	46.80	143391	65357	6.30%
2026-02-02	45.15	44.05	-0.55	-1.23%	43.99	46.70	185633	84113	8.15%
2026-01-30	46.25	44.60	-1.90	-4.09%	42.60	48.00	245840	110475	10.80%
2026-01-29	49.93	46.50	-3.30	-6.63%	46.11	50.50	185296	88692	8.14%
2026-01-28	51.14	49.80	-0.59	-1.17%	48.51	51.14	200775	100063	8.82%
2026-01-27	45.06	50.39	4.58	10.00%	44.77	50.39	279790	136275	12.29%