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
2025-08-01	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%
2025-06-06	11.22	11.33	0.07	0.62%	11.17	11.43	62434	7058	2.76%
2025-06-05	11.00	11.26	0.26	2.36%	10.85	11.32	72892	8139	3.22%
2025-06-04	10.94	11.00	0.11	1.01%	10.89	11.07	38529	4237	1.70%
2025-06-03	10.84	10.89	-0.02	-0.18%	10.84	11.05	44208	4834	1.95%
2025-05-30	11.13	10.91	-0.22	-1.98%	10.85	11.14	52796	5765	2.33%
2025-05-29	10.87	11.13	0.24	2.20%	10.87	11.16	57965	6425	2.56%
2025-05-28	10.97	10.89	-0.07	-0.64%	10.85	11.12	34918	3819	1.54%
2025-05-27	11.05	10.96	-0.09	-0.81%	10.81	11.05	39842	4354	1.76%
2025-05-26	10.78	11.05	0.24	2.22%	10.78	11.05	56189	6155	2.48%
2025-05-23	11.09	10.81	-0.20	-1.82%	10.80	11.13	55753	6106	2.46%
2025-05-22	11.29	11.01	-0.28	-2.48%	11.00	11.40	60944	6791	2.69%
2025-05-21	11.45	11.29	-0.17	-1.48%	11.20	11.46	47759	5396	2.11%
2025-05-20	11.38	11.46	0.09	0.79%	11.21	11.47	46568	5290	2.06%
2025-05-19	11.33	11.37	0.01	0.09%	11.20	11.38	44242	5002	1.95%
2025-05-16	11.26	11.36	0.07	0.62%	11.24	11.50	42942	4898	1.90%
2025-05-15	11.55	11.29	-0.20	-1.74%	11.29	11.58	47916	5437	2.12%
2025-05-14	11.42	11.49	-0.03	-0.26%	11.42	11.71	64682	7463	2.86%
2025-05-13	11.80	11.52	-0.18	-1.54%	11.50	11.85	70198	8169	3.10%
2025-05-12	11.60	11.70	0.15	1.30%	11.60	11.81	100164	11728	4.42%
2025-05-09	11.57	11.55	-0.04	-0.35%	11.38	11.83	119586	13852	5.28%
2025-05-08	11.30	11.59	0.30	2.66%	11.24	11.61	82729	9515	3.65%
2025-05-07	11.40	11.29	0.12	1.07%	11.13	11.52	99290	11251	4.38%
2025-05-06	10.80	11.17	0.46	4.30%	10.80	11.17	81122	8976	3.58%
2025-04-30	10.69	10.71	0.09	0.85%	10.64	10.77	58274	6246	2.57%
2025-04-29	10.40	10.62	0.13	1.24%	10.35	10.73	66659	7076	2.94%
2025-04-28	10.70	10.49	-0.46	-4.20%	10.39	10.84	107023	11255	4.72%
2025-04-25	11.32	10.95	-0.81	-6.89%	10.70	11.32	210956	23130	9.31%
2025-04-24	11.70	11.76	0.14	1.20%	11.47	11.80	146672	17109	6.47%