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
2026-09-16	27.49	29.58	2.03	7.37%	27.49	29.86	105903	30634	4.65%
2026-09-15	27.77	27.55	-0.49	-1.75%	27.50	28.30	46129	12836	2.03%
2026-09-14	27.77	28.04	-0.14	-0.50%	27.23	28.34	56122	15663	2.46%
2026-09-11	28.31	28.18	-0.64	-2.22%	27.27	28.69	65736	18437	2.89%
2026-09-10	28.76	28.82	-0.23	-0.79%	28.16	29.44	71106	20501	3.12%
2026-09-09	29.67	29.05	-0.55	-1.86%	28.82	30.68	91287	27073	4.01%
2026-09-08	30.29	29.60	-0.49	-1.63%	29.47	30.66	85952	25782	3.77%
2026-09-07	28.46	30.09	1.64	5.76%	28.46	30.54	153360	45520	6.74%
2026-09-04	29.07	28.45	-1.48	-4.94%	28.25	30.28	198101	57822	8.70%
2026-09-03	29.35	29.93	0.63	2.15%	29.29	32.23	226532	69070	9.95%
2026-09-02	28.99	29.30	0.02	0.07%	28.62	29.63	60080	17525	2.64%
2026-09-01	30.87	29.28	-1.35	-4.41%	29.08	30.87	78864	23282	3.46%
2026-08-31	29.18	30.63	0.93	3.13%	29.10	30.97	70058	21331	3.08%
2026-08-28	30.00	29.70	-0.48	-1.59%	29.66	30.77	59638	17992	2.62%
2026-08-27	29.50	30.18	0.68	2.31%	29.30	30.53	63166	19001	2.77%
2026-08-26	29.43	29.50	0.00	0.00%	28.51	30.50	55078	16198	2.42%
2026-08-25	29.00	29.50	0.08	0.27%	28.16	29.87	60256	17537	2.65%
2026-08-24	30.23	29.42	-0.83	-2.74%	28.63	30.53	70106	20634	3.08%
2026-08-21	29.88	30.25	0.36	1.20%	29.30	31.14	83597	25324	3.67%
2026-08-20	29.45	29.89	0.77	2.64%	28.88	30.23	105648	31219	4.64%
2026-08-19	31.90	29.12	-3.21	-9.93%	29.10	31.90	88504	26607	3.89%
2026-08-18	32.38	32.33	-0.04	-0.12%	31.10	32.56	94577	30241	4.15%
2026-08-17	31.93	32.37	0.66	2.08%	31.33	32.39	74241	23825	3.26%
2026-08-14	31.51	31.71	0.23	0.73%	30.75	32.10	70769	22235	3.11%
2026-08-13	32.22	31.48	-0.54	-1.69%	31.48	32.85	92657	29763	4.07%
2026-08-12	31.27	32.02	1.02	3.29%	30.95	32.47	105554	33491	4.64%
2026-08-11	31.22	31.00	-0.20	-0.64%	30.52	31.74	103536	32274	4.55%
2026-08-10	30.36	31.20	0.85	2.80%	30.28	31.50	128285	39534	5.63%
2026-08-07	29.19	30.35	1.17	4.01%	28.89	30.49	152533	45755	6.70%
2026-08-06	27.31	29.18	1.34	4.81%	27.15	29.47	193532	55508	8.50%
2026-08-05	26.85	27.84	1.03	3.84%	25.20	27.98	212196	57584	9.32%
2026-08-04	25.09	26.81	2.44	10.01%	25.09	26.81	49001	12944	2.15%
2026-08-03	24.15	24.37	0.04	0.16%	24.04	25.10	95152	23352	4.18%
2026-07-31	24.67	24.33	0.81	3.44%	24.03	25.45	105698	26339	4.64%
2026-07-30	25.31	23.52	-1.98	-7.76%	23.03	25.56	114280	27396	5.02%
2026-07-29	26.27	25.50	-1.10	-4.14%	24.65	26.65	95619	24386	4.20%
2026-07-28	27.54	26.60	-1.10	-3.97%	26.46	28.01	77039	20889	3.38%
2026-07-27	26.80	27.70	0.76	2.82%	26.61	28.26	74642	20517	3.28%
2026-07-24	27.23	26.94	-0.61	-2.21%	26.60	27.94	61716	16792	2.71%
2026-07-23	27.30	27.55	0.19	0.69%	27.20	28.33	78335	21683	3.44%
2026-07-22	27.73	27.36	-0.49	-1.76%	26.91	28.36	100943	27968	4.43%
2026-07-21	26.13	27.85	2.11	8.20%	23.17	27.90	164034	41655	7.20%
2026-07-20	28.02	25.74	-1.90	-6.87%	25.36	28.79	154091	41456	6.77%
2026-07-17	30.37	27.64	-2.92	-9.55%	27.50	30.48	102991	29466	4.52%
2026-07-16	31.50	30.56	-1.54	-4.80%	30.37	32.09	77821	24264	3.42%
2026-07-15	32.51	32.10	-0.28	-0.86%	31.81	33.83	93396	30526	4.10%
2026-07-14	31.05	32.38	1.32	4.25%	29.85	32.62	112619	35286	4.95%
2026-07-13	32.99	31.06	-2.45	-7.31%	30.90	35.00	110030	35898	4.83%
2026-07-10	33.92	33.51	-0.14	-0.42%	33.51	34.71	105272	35858	4.62%
2026-07-09	32.63	33.65	1.06	3.25%	30.90	33.85	106656	34614	4.68%
2026-07-08	34.18	32.59	-1.12	-3.32%	32.25	34.18	82495	27122	3.62%
2026-07-07	34.58	33.71	-1.21	-3.47%	33.26	35.00	90431	30840	3.97%
2026-07-06	37.98	34.92	-1.96	-5.31%	34.50	37.98	110030	39395	4.83%
2026-07-03	37.14	36.88	-0.50	-1.34%	36.82	39.28	101530	38640	4.46%
2026-07-02	38.50	37.38	-1.48	-3.81%	37.30	39.86	112030	43257	4.92%
2026-07-01	41.30	38.86	-1.92	-4.71%	38.55	41.80	131176	52165	5.76%
2026-06-30	37.75	40.78	3.00	7.94%	37.50	41.49	172590	68565	7.58%
2026-06-29	38.28	37.78	-0.82	-2.12%	36.68	39.71	128764	48939	5.65%
2026-06-26	40.00	38.60	-1.55	-3.86%	38.31	43.30	195131	77969	8.57%
2026-06-25	40.23	40.15	0.81	2.06%	38.31	42.89	183352	74724	8.05%
2026-06-24	39.49	39.34	-0.48	-1.21%	38.18	40.39	99814	39009	4.38%
2026-06-23	40.35	39.82	-0.53	-1.31%	38.94	41.50	100792	40568	4.43%
2026-06-22	41.76	40.35	-1.41	-3.38%	38.91	42.85	140180	57029	6.16%
2026-06-18	42.55	41.76	-0.87	-2.04%	41.39	42.87	86277	36258	3.79%
2026-06-17	41.50	42.63	0.39	0.92%	41.00	43.69	109584	46623	4.81%
2026-06-16	41.63	42.24	0.61	1.47%	40.78	43.50	104613	43885	4.59%
2026-06-15	39.34	41.63	2.70	6.94%	39.18	41.95	107104	43599	4.70%
2026-06-12	40.86	38.93	-1.10	-2.75%	38.88	41.18	98216	39147	4.31%
2026-06-11	42.00	40.03	-1.47	-3.54%	39.65	42.62	104299	42813	4.58%
2026-06-10	41.03	41.50	-0.31	-0.74%	39.32	42.60	147486	60230	6.48%
2026-06-09	41.99	41.81	0.45	1.09%	40.93	42.28	97581	40591	4.29%
2026-06-08	41.50	41.36	-2.64	-6.00%	40.25	42.93	132164	55158	5.80%