深 赛 格(000058)股票行情 深 赛 格股票行情 000058股票行情_爱股网
深 赛 格(000058)股票行情
深 赛 格(000058)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 12.30 | 10.78 | -0.40 | -3.58% | 10.43 | 12.30 | 1305056 | 146148.66 | 13.25% |
| 2025-10-23 | 11.18 | 11.18 | 1.02 | 10.04% | 11.18 | 11.18 | 47157 | 5272.11 | 0.48% |
| 2025-10-22 | 10.13 | 10.16 | -0.02 | -0.20% | 10.05 | 10.21 | 115579 | 11700.79 | 1.17% |
| 2025-10-21 | 10.15 | 10.18 | 0.03 | 0.30% | 10.10 | 10.26 | 155417 | 15807.67 | 1.58% |
| 2025-10-20 | 10.36 | 10.15 | -0.17 | -1.65% | 10.04 | 10.40 | 178852 | 18196.00 | 1.82% |
| 2025-10-17 | 10.50 | 10.32 | -0.16 | -1.53% | 10.30 | 10.76 | 180056 | 18924.01 | 1.83% |
| 2025-10-16 | 10.87 | 10.48 | -0.42 | -3.85% | 10.44 | 10.88 | 244705 | 25948.96 | 2.49% |
| 2025-10-15 | 11.02 | 10.90 | -0.15 | -1.36% | 10.77 | 11.11 | 273147 | 29707.39 | 2.77% |
| 2025-10-14 | 11.44 | 11.05 | -0.24 | -2.13% | 11.00 | 11.50 | 472126 | 53034.98 | 4.79% |
| 2025-10-13 | 10.59 | 11.29 | 0.47 | 4.34% | 10.37 | 11.70 | 838665 | 93855.12 | 8.52% |
| 2025-10-10 | 9.84 | 10.82 | 0.98 | 9.96% | 9.78 | 10.82 | 371914 | 39353.43 | 3.78% |
| 2025-10-09 | 9.78 | 9.84 | 0.03 | 0.31% | 9.41 | 9.86 | 177573 | 17164.62 | 1.80% |
| 2025-09-30 | 9.64 | 9.81 | 0.19 | 1.98% | 9.58 | 9.94 | 160186 | 15722.67 | 1.63% |
| 2025-09-29 | 9.70 | 9.62 | -0.09 | -0.93% | 9.41 | 9.73 | 161269 | 15418.69 | 1.64% |
| 2025-09-26 | 9.34 | 9.71 | 0.34 | 3.63% | 9.32 | 9.96 | 225294 | 21869.47 | 2.29% |
| 2025-09-25 | 9.35 | 9.37 | 0.02 | 0.21% | 9.24 | 9.54 | 99409 | 9360.87 | 1.01% |
| 2025-09-24 | 9.17 | 9.35 | 0.19 | 2.07% | 9.10 | 9.47 | 96164 | 8978.05 | 0.98% |
| 2025-09-23 | 9.29 | 9.16 | -0.18 | -1.93% | 8.91 | 9.33 | 97461 | 8831.81 | 0.99% |
| 2025-09-22 | 9.45 | 9.34 | -0.16 | -1.68% | 9.24 | 9.45 | 70450 | 6560.71 | 0.72% |
| 2025-09-19 | 9.35 | 9.50 | 0.11 | 1.17% | 9.30 | 9.58 | 106555 | 10068.57 | 1.08% |
| 2025-09-18 | 9.52 | 9.39 | -0.18 | -1.88% | 9.31 | 9.63 | 130806 | 12427.19 | 1.33% |
| 2025-09-17 | 9.53 | 9.57 | 0.04 | 0.42% | 9.39 | 9.69 | 121036 | 11512.59 | 1.23% |
| 2025-09-16 | 9.74 | 9.53 | -0.20 | -2.06% | 9.48 | 9.77 | 134744 | 12912.45 | 1.37% |
| 2025-09-15 | 9.39 | 9.73 | 0.28 | 2.96% | 9.37 | 9.76 | 206642 | 19845.06 | 2.10% |
| 2025-09-12 | 9.45 | 9.45 | -0.02 | -0.21% | 9.40 | 9.54 | 94010 | 8901.88 | 0.95% |
| 2025-09-11 | 9.45 | 9.47 | -0.01 | -0.11% | 9.28 | 9.49 | 125017 | 11701.37 | 1.27% |
| 2025-09-10 | 9.38 | 9.48 | 0.02 | 0.21% | 9.33 | 9.54 | 158287 | 14991.07 | 1.61% |
| 2025-09-09 | 9.25 | 9.46 | 0.29 | 3.16% | 9.13 | 9.54 | 294191 | 27766.59 | 2.99% |
| 2025-09-08 | 9.10 | 9.17 | 0.11 | 1.21% | 9.05 | 9.43 | 156026 | 14405.70 | 1.58% |
| 2025-09-05 | 8.74 | 9.06 | 0.37 | 4.26% | 8.59 | 9.07 | 143965 | 12791.48 | 1.46% |
| 2025-09-04 | 8.62 | 8.69 | 0.06 | 0.70% | 8.58 | 8.82 | 109660 | 9579.85 | 1.11% |
| 2025-09-03 | 8.83 | 8.63 | -0.20 | -2.27% | 8.61 | 8.86 | 101100 | 8849.76 | 1.03% |
| 2025-09-02 | 8.96 | 8.83 | -0.08 | -0.90% | 8.70 | 8.96 | 117286 | 10314.19 | 1.19% |
| 2025-09-01 | 8.98 | 8.91 | -0.07 | -0.78% | 8.86 | 9.03 | 92211 | 8247.96 | 0.94% |
| 2025-08-29 | 9.02 | 8.98 | -0.04 | -0.44% | 8.92 | 9.07 | 110290 | 9911.93 | 1.12% |
| 2025-08-28 | 8.88 | 9.02 | 0.11 | 1.23% | 8.75 | 9.03 | 126177 | 11251.50 | 1.28% |
| 2025-08-27 | 9.19 | 8.91 | -0.32 | -3.47% | 8.91 | 9.27 | 197990 | 17955.23 | 2.01% |
| 2025-08-26 | 9.04 | 9.23 | 0.19 | 2.10% | 8.99 | 9.29 | 186646 | 17132.98 | 1.90% |
| 2025-08-25 | 9.17 | 9.04 | -0.06 | -0.66% | 8.95 | 9.17 | 149990 | 13560.53 | 1.52% |
| 2025-08-22 | 9.12 | 9.10 | -0.06 | -0.66% | 9.04 | 9.19 | 114947 | 10457.68 | 1.17% |
| 2025-08-21 | 9.27 | 9.16 | -0.11 | -1.19% | 9.09 | 9.28 | 131138 | 11995.60 | 1.33% |
| 2025-08-20 | 9.15 | 9.27 | 0.08 | 0.87% | 9.12 | 9.33 | 140197 | 12912.84 | 1.42% |
| 2025-08-19 | 9.17 | 9.19 | -0.03 | -0.33% | 9.15 | 9.29 | 130036 | 11982.21 | 1.32% |
| 2025-08-18 | 9.19 | 9.22 | 0.07 | 0.77% | 9.13 | 9.36 | 174841 | 16135.54 | 1.78% |
| 2025-08-15 | 9.01 | 9.15 | 0.11 | 1.22% | 8.99 | 9.24 | 172916 | 15784.26 | 1.76% |
| 2025-08-14 | 9.25 | 9.04 | -0.28 | -3.00% | 9.01 | 9.30 | 274293 | 25041.57 | 2.79% |
| 2025-08-13 | 9.50 | 9.32 | -0.08 | -0.85% | 9.25 | 9.68 | 326551 | 30590.30 | 3.32% |
| 2025-08-12 | 9.31 | 9.40 | 0.13 | 1.40% | 9.20 | 9.56 | 394805 | 36973.67 | 4.01% |
| 2025-08-11 | 8.99 | 9.27 | 0.28 | 3.11% | 8.95 | 9.45 | 317631 | 29342.61 | 3.23% |
| 2025-08-08 | 9.03 | 8.99 | -0.01 | -0.11% | 8.92 | 9.14 | 221871 | 20004.49 | 2.25% |
| 2025-08-07 | 8.84 | 9.00 | 0.19 | 2.16% | 8.74 | 9.41 | 357725 | 32377.72 | 3.63% |
| 2025-08-06 | 8.80 | 8.81 | -0.01 | -0.11% | 8.68 | 8.84 | 171729 | 15020.32 | 1.74% |
| 2025-08-05 | 8.41 | 8.82 | 0.44 | 5.25% | 8.34 | 9.04 | 424210 | 37123.68 | 4.31% |
| 2025-08-04 | 8.09 | 8.38 | 0.25 | 3.08% | 8.07 | 8.62 | 210472 | 17685.46 | 2.14% |
| 2025-08-01 | 8.10 | 8.13 | 0.02 | 0.25% | 8.08 | 8.16 | 59180 | 4802.36 | 0.60% |
| 2025-07-31 | 8.29 | 8.11 | -0.19 | -2.29% | 8.08 | 8.33 | 96193 | 7866.04 | 0.98% |
| 2025-07-30 | 8.34 | 8.30 | -0.06 | -0.72% | 8.26 | 8.36 | 68482 | 5693.11 | 0.70% |
| 2025-07-29 | 8.46 | 8.36 | -0.12 | -1.42% | 8.30 | 8.48 | 121628 | 10167.15 | 1.24% |
| 2025-07-28 | 8.46 | 8.48 | 0.05 | 0.59% | 8.36 | 8.72 | 204868 | 17456.46 | 2.08% |
| 2025-07-25 | 8.47 | 8.43 | -0.03 | -0.35% | 8.42 | 8.48 | 54675 | 4616.00 | 0.56% |
| 2025-07-24 | 8.34 | 8.46 | 0.09 | 1.08% | 8.34 | 8.47 | 81675 | 6889.21 | 0.83% |
| 2025-07-23 | 8.43 | 8.37 | -0.07 | -0.83% | 8.35 | 8.49 | 107968 | 9099.33 | 1.10% |
| 2025-07-22 | 8.40 | 8.44 | 0.05 | 0.60% | 8.37 | 8.46 | 78145 | 6582.87 | 0.79% |
| 2025-07-21 | 8.31 | 8.39 | 0.09 | 1.08% | 8.29 | 8.44 | 74169 | 6219.28 | 0.75% |
| 2025-07-18 | 8.34 | 8.30 | -0.01 | -0.12% | 8.26 | 8.35 | 54084 | 4484.91 | 0.55% |
| 2025-07-17 | 8.30 | 8.31 | 0.00 | 0.00% | 8.27 | 8.35 | 41214 | 3421.65 | 0.42% |
| 2025-07-16 | 8.28 | 8.31 | 0.04 | 0.48% | 8.24 | 8.38 | 59476 | 4950.00 | 0.60% |
| 2025-07-15 | 8.35 | 8.27 | -0.10 | -1.19% | 8.19 | 8.38 | 86026 | 7103.68 | 0.87% |
| 2025-07-14 | 8.44 | 8.37 | -0.08 | -0.95% | 8.35 | 8.47 | 63610 | 5338.33 | 0.65% |
| 2025-07-11 | 8.45 | 8.45 | -0.01 | -0.12% | 8.37 | 8.47 | 69334 | 5844.81 | 0.70% |
| 2025-07-10 | 8.34 | 8.46 | 0.09 | 1.08% | 8.34 | 8.47 | 77306 | 6509.55 | 0.79% |
| 2025-07-09 | 8.36 | 8.37 | -0.01 | -0.12% | 8.34 | 8.42 | 81752 | 6844.70 | 0.83% |
| 2025-07-08 | 8.32 | 8.38 | 0.08 | 0.96% | 8.28 | 8.38 | 69226 | 5781.60 | 0.70% |
| 2025-07-07 | 8.23 | 8.30 | 0.06 | 0.73% | 8.20 | 8.32 | 53808 | 4459.89 | 0.55% |
| 2025-07-04 | 8.26 | 8.24 | -0.05 | -0.60% | 8.21 | 8.31 | 60225 | 4974.18 | 0.61% |
| 2025-07-03 | 8.32 | 8.29 | -0.04 | -0.48% | 8.26 | 8.38 | 51284 | 4256.91 | 0.52% |
| 2025-07-02 | 8.35 | 8.33 | -0.04 | -0.48% | 8.27 | 8.36 | 70024 | 5817.92 | 0.71% |
| 2025-07-01 | 8.25 | 8.37 | 0.06 | 0.72% | 8.25 | 8.37 | 95628 | 7949.83 | 0.97% |
| 2025-06-30 | 8.27 | 8.31 | 0.08 | 0.97% | 8.22 | 8.35 | 85242 | 7078.29 | 0.87% |
| 2025-06-27 | 8.20 | 8.23 | 0.04 | 0.49% | 8.16 | 8.28 | 64176 | 5286.24 | 0.65% |
深证大盘股票行情在线 K线走势图
深 赛 格(000058)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
