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
2025-09-16	18.37	18.90	0.64	3.50%	18.00	19.07	316284	58998	14.01%
2025-09-15	16.89	18.26	0.86	4.94%	16.70	18.94	407184	73007	18.04%
2025-09-12	17.41	17.40	-0.26	-1.47%	16.80	17.79	513819	89417	22.77%
2025-09-11	15.25	17.66	1.61	10.03%	14.97	17.66	572196	97481	25.26%
2025-09-10	15.87	16.05	0.77	5.04%	15.31	16.81	418246	66834	18.46%
2025-09-09	15.56	15.28	-0.39	-2.49%	15.15	16.35	267328	41620	11.80%
2025-09-08	16.14	15.67	-0.08	-0.51%	15.51	16.56	296712	47204	13.10%
2025-09-05	15.12	15.75	0.55	3.62%	14.76	16.10	378288	58232	16.70%
2025-09-04	14.89	15.20	0.48	3.26%	14.50	15.56	509886	76430	22.51%
2025-09-03	13.35	14.72	1.34	10.01%	13.02	14.72	359011	51134	15.85%
2025-09-02	14.25	13.38	-0.89	-6.24%	12.99	14.27	242872	32704	10.72%
2025-09-01	14.44	14.27	-0.16	-1.11%	14.10	14.75	162048	23242	7.15%
2025-08-29	14.39	14.43	0.04	0.28%	14.03	14.69	156681	22466	6.92%
2025-08-28	14.51	14.39	0.18	1.27%	13.85	14.83	248014	35605	10.95%
2025-08-27	14.20	14.21	-0.05	-0.35%	14.01	15.04	278875	40632	12.31%
2025-08-26	13.58	14.26	0.66	4.85%	13.40	14.60	244597	34396	10.80%
2025-08-25	13.51	13.60	0.10	0.74%	13.26	13.70	159077	21361	7.02%
2025-08-22	13.29	13.50	-0.13	-0.95%	13.21	13.63	149703	20171	6.61%
2025-08-21	13.96	13.63	-0.13	-0.94%	13.56	14.80	205783	28703	9.08%
2025-08-20	13.88	13.76	0.01	0.07%	13.60	14.13	133907	18516	5.91%
2025-08-19	13.69	13.75	0.02	0.15%	13.58	13.86	113346	15575	5.00%
2025-08-18	13.90	13.73	-0.13	-0.94%	13.64	13.95	142413	19573	6.29%
2025-08-15	14.06	13.86	-0.15	-1.07%	13.58	14.18	176615	24364	7.80%
2025-08-14	14.61	14.01	-0.62	-4.24%	13.91	14.61	183178	25835	8.09%
2025-08-13	14.73	14.63	-0.12	-0.81%	14.48	14.89	159952	23430	7.06%
2025-08-12	14.48	14.75	0.25	1.72%	14.25	15.20	211408	31252	9.33%
2025-08-11	14.99	14.50	-0.30	-2.03%	14.28	15.00	273662	39733	12.08%
2025-08-08	14.96	14.80	0.36	2.49%	14.42	15.50	403030	59908	17.79%
2025-08-07	13.55	14.44	0.82	6.02%	13.50	14.61	369001	52112	16.29%
2025-08-06	13.10	13.62	0.52	3.97%	12.94	14.14	357937	48410	15.80%
2025-08-05	12.86	13.10	0.41	3.23%	12.85	13.32	264138	34455	11.66%
2025-08-04	12.70	12.69	-0.13	-1.01%	12.59	12.85	167061	21204	7.37%
2025-08-01	12.87	12.82	-0.10	-0.77%	12.56	12.92	182536	23273	8.06%
2025-07-31	12.86	12.92	0.14	1.10%	12.83	13.13	262846	34036	11.60%
2025-07-30	12.72	12.78	0.00	0.00%	12.62	13.17	320150	41120	14.13%
2025-07-29	12.90	12.78	0.11	0.87%	12.31	12.97	409451	51323	18.07%
2025-07-28	11.92	12.67	1.15	9.98%	11.77	12.67	176631	21851	7.80%
2025-07-25	11.40	11.52	0.08	0.70%	11.37	11.52	41556	4759	1.83%
2025-07-24	11.40	11.44	0.10	0.88%	11.34	11.44	44247	5043	1.95%
2025-07-23	11.55	11.34	-0.22	-1.90%	11.30	11.55	67064	7631	2.96%
2025-07-22	11.77	11.56	-0.17	-1.45%	11.50	11.77	53185	6164	2.35%
2025-07-21	11.69	11.73	0.09	0.77%	11.65	11.76	46342	5428	2.05%
2025-07-18	11.74	11.64	-0.02	-0.17%	11.55	11.77	49657	5775	2.19%
2025-07-17	11.53	11.66	0.11	0.95%	11.49	11.75	44762	5217	1.98%
2025-07-16	11.47	11.55	0.07	0.61%	11.47	11.70	50553	5873	2.23%
2025-07-15	11.63	11.48	-0.26	-2.21%	11.28	11.66	82312	9440	3.63%
2025-07-14	11.70	11.74	0.05	0.43%	11.65	11.78	36531	4287	1.61%
2025-07-11	11.74	11.69	-0.04	-0.34%	11.56	11.77	44692	5212	1.97%
2025-07-10	11.71	11.73	-0.03	-0.26%	11.62	11.80	40697	4764	1.80%
2025-07-09	11.80	11.76	-0.02	-0.17%	11.73	11.89	38733	4566	1.71%
2025-07-08	11.59	11.78	0.18	1.55%	11.53	11.79	48516	5689	2.14%
2025-07-07	11.62	11.60	0.00	0.00%	11.44	11.62	36588	4224	1.62%
2025-07-04	11.79	11.60	-0.19	-1.61%	11.57	11.79	56808	6628	2.51%
2025-07-03	11.60	11.79	0.20	1.73%	11.58	11.80	49360	5789	2.18%
2025-07-02	11.73	11.59	-0.14	-1.19%	11.51	11.74	46589	5400	2.06%
2025-07-01	11.76	11.73	-0.07	-0.59%	11.61	11.83	50378	5899	2.22%
2025-06-30	11.76	11.80	-0.01	-0.08%	11.70	11.89	70442	8304	3.11%
2025-06-27	11.62	11.81	0.15	1.29%	11.57	11.88	90767	10680	4.01%
2025-06-26	11.57	11.66	0.10	0.87%	11.52	11.85	94728	11069	4.18%
2025-06-25	11.54	11.56	0.02	0.17%	11.40	11.60	56966	6554	2.51%
2025-06-24	11.36	11.54	0.22	1.94%	11.36	11.57	71332	8201	3.15%
2025-06-23	11.03	11.32	0.19	1.71%	11.01	11.33	52342	5872	2.31%
2025-06-20	11.18	11.13	-0.02	-0.18%	10.96	11.38	62370	6958	2.75%
2025-06-19	11.33	11.15	-0.18	-1.59%	11.10	11.39	50417	5667	2.23%
2025-06-18	11.11	11.33	0.16	1.43%	11.05	11.41	59059	6636	2.61%
2025-06-17	11.30	11.17	-0.03	-0.27%	11.06	11.30	37043	4127	1.64%
2025-06-16	10.98	11.20	0.11	0.99%	10.87	11.32	47716	5358	2.11%
2025-06-13	11.32	11.09	-0.30	-2.63%	11.03	11.41	56473	6306	2.49%
2025-06-12	11.38	11.39	-0.05	-0.44%	11.33	11.51	44887	5129	1.98%
2025-06-11	11.44	11.44	0.18	1.60%	11.27	11.55	85486	9778	3.77%
2025-06-10	11.50	11.26	-0.23	-2.00%	11.12	11.53	60414	6824	2.67%
2025-06-09	11.38	11.49	0.16	1.41%	11.26	11.66	84643	9678	3.74%