赛维时代 (301381) - 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
2026-07-24	21.68	22.32	0.42	1.92%	21.56	22.77	124018	27660	3.05%
2026-07-23	20.52	21.90	1.04	4.99%	20.46	21.91	108689	23216	2.68%
2026-07-22	19.88	20.86	0.46	2.25%	19.35	21.20	136773	28219	3.37%
2026-07-21	19.78	20.40	0.57	2.87%	19.62	21.19	154435	31596	3.80%
2026-07-20	20.44	19.83	-0.58	-2.84%	19.48	20.55	90618	18015	2.23%
2026-07-17	21.00	20.41	-0.45	-2.16%	20.20	21.30	84067	17351	2.07%
2026-07-16	21.33	20.86	-0.64	-2.98%	20.61	21.44	107806	22584	2.65%
2026-07-15	18.96	21.50	2.31	12.04%	18.96	22.25	232317	49702	5.72%
2026-07-14	18.88	19.19	0.16	0.84%	18.75	19.53	72902	13935	1.80%
2026-07-13	18.20	19.03	0.93	5.14%	18.01	19.50	99135	18773	2.44%
2026-07-10	18.20	18.10	0.06	0.33%	17.94	18.66	40072	7352	2.02%
2026-07-09	18.00	18.04	-0.17	-0.93%	17.51	18.42	39986	7169	2.01%
2026-07-08	18.53	18.21	-0.38	-2.04%	17.84	18.68	41299	7509	2.08%
2026-07-07	18.90	18.59	-0.50	-2.62%	18.36	19.06	37979	7097	1.91%
2026-07-06	18.30	19.09	0.79	4.32%	18.12	19.09	48369	9043	2.44%
2026-07-03	18.13	18.30	-0.04	-0.22%	18.11	18.65	36210	6654	1.82%
2026-07-02	17.97	18.34	0.17	0.94%	17.97	18.80	46500	8495	2.34%
2026-07-01	18.49	18.17	-0.27	-1.46%	17.81	18.84	48646	8855	2.45%
2026-06-30	18.20	18.44	0.22	1.21%	17.85	18.62	40749	7458	2.05%
2026-06-29	18.30	18.22	-0.03	-0.16%	17.64	18.50	48796	8860	2.46%
2026-06-26	18.39	18.25	-0.11	-0.60%	17.89	18.89	49731	9200	2.51%
2026-06-25	18.15	18.36	0.00	0.00%	18.08	18.95	49870	9201	2.51%
2026-06-24	18.80	18.36	-0.37	-1.98%	18.16	18.84	30875	5672	1.56%
2026-06-23	19.00	18.73	-0.44	-2.30%	18.50	19.15	33580	6302	1.69%
2026-06-22	19.12	19.17	-0.15	-0.78%	18.66	19.43	40233	7639	2.03%
2026-06-18	19.00	19.32	0.23	1.20%	18.71	19.32	32845	6257	1.65%
2026-06-17	19.36	19.09	-0.39	-2.00%	19.00	19.60	43370	8336	2.22%
2026-06-16	20.34	19.48	-0.76	-3.75%	19.34	20.53	60937	11967	3.12%
2026-06-15	19.00	20.24	1.23	6.47%	18.77	20.38	81866	16154	4.19%
2026-06-12	17.80	19.01	1.23	6.92%	17.80	19.13	64955	12175	3.32%
2026-06-11	18.02	17.78	-0.23	-1.28%	17.35	18.18	36802	6488	1.88%
2026-06-10	17.43	18.01	0.49	2.80%	17.37	18.64	56807	10299	2.91%
2026-06-09	16.91	17.52	0.58	3.42%	16.73	17.85	47930	8354	2.45%
2026-06-08	17.00	16.94	-0.47	-2.70%	16.53	17.39	44759	7594	2.29%
2026-06-05	17.56	17.41	-0.04	-0.23%	17.28	17.80	36027	6297	1.84%
2026-06-04	18.30	17.45	-0.86	-4.70%	17.23	18.32	63063	11116	3.23%
2026-06-03	18.65	18.31	-0.52	-2.76%	18.16	18.89	42856	7936	2.19%
2026-06-02	19.26	18.83	-0.43	-2.23%	18.80	19.45	49421	9383	2.53%
2026-06-01	18.96	19.26	0.36	1.90%	18.85	19.64	45442	8729	2.32%
2026-05-29	18.86	18.90	0.11	0.59%	18.78	19.49	44651	8543	2.28%
2026-05-28	19.44	19.04	-0.40	-2.06%	18.63	19.52	49873	9507	2.55%
2026-05-27	19.90	19.44	-0.44	-2.21%	19.30	20.20	50201	9854	2.57%
2026-05-26	20.43	19.88	-0.75	-3.64%	19.43	20.43	57804	11470	2.96%
2026-05-25	20.70	20.63	-0.27	-1.29%	19.72	20.96	89119	18026	4.56%
2026-05-22	19.39	20.90	1.77	9.25%	18.81	21.35	121856	24521	6.23%
2026-05-21	20.08	19.13	-0.98	-4.87%	19.12	20.28	56223	11072	2.88%
2026-05-20	20.60	20.11	-0.61	-2.94%	19.73	20.68	48137	9632	2.46%
2026-05-19	20.65	20.72	-0.04	-0.19%	20.45	21.15	54393	11274	2.78%
2026-05-18	21.47	20.76	-0.92	-4.24%	20.61	21.50	71909	15050	3.68%
2026-05-15	22.32	21.68	-0.72	-3.21%	21.39	22.38	86240	18835	4.41%
2026-05-14	22.38	22.40	0.17	0.76%	22.03	23.04	89767	20281	4.59%
2026-05-13	22.57	22.23	-0.33	-1.46%	22.12	22.65	72457	16149	3.71%
2026-05-12	23.22	22.56	-0.75	-3.22%	22.30	23.70	103986	23735	5.32%
2026-05-11	21.93	23.31	1.66	7.67%	21.35	24.20	171154	39657	8.76%
2026-05-08	21.58	21.65	0.02	0.09%	21.50	22.05	46214	10045	2.36%
2026-05-07	21.17	21.63	0.48	2.27%	21.00	21.89	51493	11106	2.63%
2026-05-06	21.00	21.15	0.43	2.08%	20.78	21.49	59201	12535	3.03%
2026-04-30	20.88	20.72	-0.14	-0.67%	20.63	21.29	40308	8393	2.06%
2026-04-29	20.58	20.86	0.21	1.02%	20.38	21.53	52352	11017	2.68%
2026-04-28	21.55	20.65	-1.00	-4.62%	20.30	21.55	68044	14187	3.48%
2026-04-27	21.26	21.65	0.37	1.74%	20.91	22.11	43688	9389	2.24%
2026-04-24	21.45	21.28	-0.24	-1.12%	21.14	21.65	28012	5960	1.43%
2026-04-23	21.65	21.52	-0.26	-1.19%	21.47	21.91	41498	8985	2.12%
2026-04-22	21.39	21.78	0.35	1.63%	21.34	21.97	38847	8451	1.99%
2026-04-21	21.60	21.43	-0.17	-0.79%	21.12	21.62	53857	11473	2.76%
2026-04-20	20.68	21.60	0.92	4.45%	20.51	21.93	74117	15955	3.79%