赛意信息 (300687) - 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
2026-06-18	27.00	27.37	0.38	1.41%	26.68	28.38	246569	68102	7.54%
2026-06-17	25.74	26.99	1.12	4.33%	25.21	27.11	257782	68461	7.89%
2026-06-16	25.34	25.87	0.39	1.53%	25.10	26.44	205223	53042	6.28%
2026-06-15	22.89	25.48	2.77	12.20%	22.89	25.81	270581	66556	8.28%
2026-06-12	23.35	22.71	-0.27	-1.17%	22.38	23.51	154228	35231	4.72%
2026-06-11	24.20	22.98	-1.00	-4.17%	22.50	24.68	172196	39997	5.27%
2026-06-10	24.00	23.98	-0.38	-1.56%	23.61	25.20	167018	40577	5.11%
2026-06-09	25.02	24.36	-0.44	-1.77%	23.97	25.33	183204	44624	5.60%
2026-06-08	25.02	24.80	-1.31	-5.02%	24.40	25.90	273681	69111	8.37%
2026-06-05	25.73	26.11	0.67	2.63%	24.37	26.73	300687	76565	9.20%
2026-06-04	25.18	25.44	0.00	0.00%	24.60	25.75	192876	48602	5.90%
2026-06-03	25.57	25.44	-0.19	-0.74%	25.04	26.18	140681	35968	4.30%
2026-06-02	26.43	25.63	-0.45	-1.73%	25.16	26.82	169340	43755	5.18%
2026-06-01	25.83	26.08	0.50	1.95%	25.59	27.17	205772	54535	6.29%
2026-05-29	28.07	25.58	-2.07	-7.49%	25.11	28.69	310235	82095	9.49%
2026-05-28	28.22	27.65	-0.81	-2.85%	27.47	28.60	218319	60853	6.68%
2026-05-27	31.65	28.46	-3.44	-10.78%	28.06	31.88	346770	102163	10.61%
2026-05-26	33.22	31.90	-2.12	-6.23%	31.13	33.22	232338	74013	7.11%
2026-05-25	33.10	34.02	1.17	3.56%	32.31	34.33	310630	104386	9.50%
2026-05-22	32.18	32.85	1.45	4.62%	31.53	33.32	270168	87915	8.26%
2026-05-21	34.61	31.40	-3.42	-9.82%	31.26	34.82	370079	122841	11.32%
2026-05-20	31.64	34.82	2.93	9.19%	31.64	36.80	462237	161884	14.14%
2026-05-19	32.47	31.89	-0.53	-1.63%	30.76	32.49	371555	117629	11.37%
2026-05-18	27.20	32.42	5.04	18.41%	27.13	32.61	522417	157616	15.98%
2026-05-15	31.00	27.38	-4.47	-14.03%	27.00	31.00	498629	140550	15.25%
2026-05-14	30.88	31.85	1.16	3.78%	29.80	32.68	350016	110703	10.71%
2026-05-13	31.15	30.69	-1.10	-3.46%	29.69	31.47	255473	78048	7.81%
2026-05-12	30.27	31.79	1.59	5.26%	29.73	32.47	456403	142001	13.96%
2026-05-11	29.46	30.20	0.80	2.72%	28.93	31.50	414173	126531	12.67%
2026-05-08	28.85	29.40	0.56	1.94%	27.80	29.99	361263	104830	11.05%
2026-05-07	26.40	28.84	2.50	9.49%	26.27	28.90	332016	92616	10.16%
2026-05-06	25.00	26.34	1.10	4.36%	25.00	26.64	213946	56053	6.54%
2026-04-30	24.78	25.24	0.26	1.04%	24.66	26.19	221180	56470	6.77%
2026-04-29	24.24	24.98	0.51	2.08%	23.87	25.17	225556	55516	6.85%
2026-04-28	23.51	24.47	0.79	3.34%	23.00	24.69	256499	61566	7.79%
2026-04-27	23.88	23.68	-0.27	-1.13%	23.66	24.99	260535	63232	7.92%
2026-04-24	23.00	23.95	0.71	3.06%	22.97	24.65	222799	53574	6.77%
2026-04-23	21.98	23.24	1.55	7.15%	21.81	23.75	281908	64779	8.57%
2026-04-22	21.60	21.69	0.02	0.09%	21.33	21.98	97109	21034	2.95%
2026-04-21	21.77	21.67	-0.25	-1.14%	21.54	22.14	100820	21997	3.06%
2026-04-20	20.96	21.92	0.81	3.84%	20.92	22.01	170903	36520	5.19%
2026-04-17	20.39	21.11	0.53	2.58%	20.31	21.18	139303	29139	4.23%
2026-04-16	19.15	20.58	1.60	8.43%	19.00	21.29	223524	45189	6.79%
2026-04-15	19.38	18.98	-0.24	-1.25%	18.93	19.49	44669	8580	1.36%
2026-04-14	19.32	19.22	0.34	1.80%	18.96	19.32	54700	10470	1.66%
2026-04-13	18.83	18.88	-0.09	-0.47%	18.75	19.10	39732	7523	1.21%
2026-04-10	19.07	18.97	0.10	0.53%	18.96	19.22	50036	9549	1.52%
2026-04-09	19.19	18.87	-0.55	-2.83%	18.80	19.19	63824	12102	1.94%
2026-04-08	18.57	19.42	1.31	7.23%	18.50	19.44	95768	18250	2.91%
2026-04-07	18.19	18.11	-0.09	-0.49%	18.02	18.41	33696	6131	1.02%
2026-04-03	18.39	18.20	-0.11	-0.60%	18.01	18.53	55326	10105	1.68%
2026-04-02	18.78	18.31	-0.59	-3.12%	18.17	18.86	55748	10258	1.69%
2026-04-01	18.94	18.90	0.41	2.22%	18.71	19.00	57503	10853	1.75%
2026-03-31	18.75	18.49	-0.26	-1.39%	18.44	19.02	40069	7513	1.22%
2026-03-30	18.34	18.75	0.00	0.00%	18.15	18.79	44099	8144	1.34%
2026-03-27	18.10	18.75	0.34	1.85%	18.10	18.82	45209	8397	1.37%
2026-03-26	18.81	18.41	-0.47	-2.49%	18.34	19.00	48545	9038	1.48%
2026-03-25	18.60	18.88	0.31	1.67%	18.53	19.11	57099	10787	1.74%
2026-03-24	18.88	18.57	0.53	2.94%	18.15	18.88	57154	10516	1.74%
2026-03-23	19.36	18.04	-1.86	-9.35%	18.01	19.50	106453	19934	3.23%
2026-03-20	20.62	19.90	-0.71	-3.44%	19.83	21.06	93298	18848	2.84%
2026-03-19	20.12	20.61	0.28	1.38%	20.03	20.96	103616	21230	3.15%
2026-03-18	20.11	20.33	0.41	2.06%	19.92	20.37	55202	11126	1.68%
2026-03-17	20.52	19.92	-0.52	-2.54%	19.90	20.56	57630	11625	1.75%
2026-03-16	20.26	20.44	0.18	0.89%	19.97	20.45	58743	11843	1.79%