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
2026-04-30	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%
2026-03-13	20.65	20.26	-0.56	-2.69%	20.20	20.75	74203	15182	2.25%
2026-03-12	21.09	20.82	-0.27	-1.28%	20.76	21.25	61157	12823	1.86%
2026-03-11	21.48	21.09	-0.34	-1.59%	21.04	21.48	78379	16612	2.38%
2026-03-10	21.71	21.43	-0.04	-0.19%	21.23	22.18	108295	23394	3.29%
2026-03-09	20.46	21.47	0.60	2.87%	20.12	21.68	122911	25657	3.73%
2026-03-06	20.22	20.87	0.58	2.86%	20.13	21.07	86051	17882	2.61%
2026-03-05	20.53	20.29	0.17	0.84%	20.19	20.65	80933	16531	2.46%
2026-03-04	20.17	20.12	-0.60	-2.90%	20.00	20.58	107297	21775	3.26%
2026-03-03	22.30	20.72	-1.48	-6.67%	20.61	22.39	178706	38090	5.43%
2026-03-02	23.00	22.20	-1.49	-6.29%	22.06	23.10	233334	52340	7.09%
2026-02-27	22.40	23.69	1.19	5.29%	22.33	24.07	274015	64532	8.33%
2026-02-26	22.54	22.50	0.07	0.31%	22.22	22.70	83382	18734	2.53%
2026-02-25	22.87	22.43	-0.39	-1.71%	22.38	22.94	121210	27355	3.68%
2026-02-24	23.03	22.82	0.09	0.40%	22.31	23.28	131420	29943	3.99%
2026-02-13	22.58	22.73	0.13	0.58%	22.42	23.40	138504	31795	4.21%
2026-02-12	22.32	22.60	0.37	1.66%	22.16	22.76	127098	28642	3.86%
2026-02-11	22.35	22.23	-0.29	-1.29%	22.18	22.57	107888	24103	3.28%
2026-02-10	21.95	22.52	0.64	2.93%	21.75	22.66	181872	40625	5.53%
2026-02-09	21.87	21.88	0.33	1.53%	21.65	22.08	116672	25461	3.55%
2026-02-06	21.90	21.55	-0.37	-1.69%	21.45	21.95	92865	20152	2.82%
2026-02-05	22.02	21.92	-0.21	-0.95%	21.87	22.24	79389	17488	2.41%
2026-02-04	22.53	22.13	-0.62	-2.73%	21.90	22.67	108795	24122	3.31%
2026-02-03	22.75	22.75	0.27	1.20%	22.39	22.95	87503	19885	2.66%
2026-02-02	23.19	22.48	-0.53	-2.30%	22.42	23.36	103195	23568	3.14%
2026-01-30	23.88	23.01	-1.00	-4.16%	22.97	23.98	140982	32815	4.28%
2026-01-29	23.86	24.01	0.01	0.04%	23.38	25.08	158688	38738	4.82%
2026-01-28	24.42	24.00	-0.63	-2.56%	23.92	24.80	108942	26493	3.31%
2026-01-27	24.87	24.63	-0.23	-0.93%	23.86	25.20	154784	37635	4.70%
2026-01-26	24.90	24.86	-1.25	-4.79%	24.70	26.55	251731	63693	7.65%