华控赛格(000068)股票行情
华控赛格(000068)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 |
|---|
| 2026-03-25 | 3.36 | 3.42 | 0.08 | 2.40% | 3.31 | 3.45 | 207333 | 7064.53 | 2.06% |
| 2026-03-24 | 3.23 | 3.34 | 0.19 | 6.03% | 3.18 | 3.35 | 206899 | 6773.53 | 2.06% |
| 2026-03-23 | 3.29 | 3.15 | -0.21 | -6.25% | 3.13 | 3.32 | 181241 | 5866.06 | 1.80% |
| 2026-03-20 | 3.44 | 3.36 | -0.08 | -2.33% | 3.34 | 3.48 | 162505 | 5494.01 | 1.61% |
| 2026-03-19 | 3.47 | 3.44 | -0.06 | -1.71% | 3.43 | 3.52 | 151446 | 5249.06 | 1.50% |
| 2026-03-18 | 3.49 | 3.50 | 0.04 | 1.16% | 3.43 | 3.50 | 121556 | 4211.06 | 1.21% |
| 2026-03-17 | 3.48 | 3.46 | -0.04 | -1.14% | 3.46 | 3.54 | 154809 | 5415.07 | 1.54% |
| 2026-03-16 | 3.46 | 3.50 | 0.05 | 1.45% | 3.43 | 3.52 | 146586 | 5085.88 | 1.46% |
| 2026-03-13 | 3.45 | 3.45 | 0.00 | 0.00% | 3.43 | 3.54 | 163703 | 5713.21 | 1.63% |
| 2026-03-12 | 3.50 | 3.45 | -0.04 | -1.15% | 3.44 | 3.52 | 144518 | 5018.51 | 1.44% |
| 2026-03-11 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.53 | 129494 | 4523.83 | 1.29% |
| 2026-03-10 | 3.52 | 3.53 | 0.04 | 1.15% | 3.50 | 3.56 | 132878 | 4691.62 | 1.32% |
| 2026-03-09 | 3.51 | 3.49 | -0.06 | -1.69% | 3.47 | 3.55 | 112535 | 3939.66 | 1.12% |
| 2026-03-06 | 3.45 | 3.55 | 0.07 | 2.01% | 3.44 | 3.55 | 137568 | 4836.90 | 1.37% |
| 2026-03-05 | 3.42 | 3.48 | 0.11 | 3.26% | 3.42 | 3.50 | 159183 | 5516.75 | 1.58% |
| 2026-03-04 | 3.40 | 3.37 | -0.05 | -1.46% | 3.35 | 3.43 | 132591 | 4486.92 | 1.32% |
| 2026-03-03 | 3.50 | 3.42 | -0.06 | -1.72% | 3.41 | 3.53 | 166197 | 5751.29 | 1.65% |
| 2026-03-02 | 3.54 | 3.48 | -0.11 | -3.06% | 3.44 | 3.59 | 207964 | 7294.18 | 2.07% |
| 2026-02-27 | 3.59 | 3.59 | 0.00 | 0.00% | 3.55 | 3.60 | 140281 | 5010.62 | 1.39% |
| 2026-02-26 | 3.61 | 3.59 | 0.03 | 0.84% | 3.54 | 3.63 | 178438 | 6382.34 | 1.77% |
| 2026-02-25 | 3.57 | 3.56 | 0.00 | 0.00% | 3.55 | 3.61 | 113957 | 4079.24 | 1.13% |
| 2026-02-24 | 3.50 | 3.56 | 0.09 | 2.59% | 3.49 | 3.57 | 117423 | 4164.39 | 1.17% |
| 2026-02-13 | 3.50 | 3.47 | -0.04 | -1.14% | 3.46 | 3.53 | 90412 | 3162.54 | 0.90% |
| 2026-02-12 | 3.56 | 3.51 | -0.04 | -1.13% | 3.50 | 3.57 | 99078 | 3496.73 | 0.98% |
| 2026-02-11 | 3.56 | 3.55 | -0.01 | -0.28% | 3.52 | 3.59 | 99802 | 3551.12 | 0.99% |
| 2026-02-10 | 3.57 | 3.56 | 0.00 | 0.00% | 3.55 | 3.61 | 148854 | 5323.76 | 1.48% |
| 2026-02-09 | 3.56 | 3.56 | 0.03 | 0.85% | 3.54 | 3.59 | 132744 | 4734.16 | 1.32% |
| 2026-02-06 | 3.49 | 3.53 | 0.02 | 0.57% | 3.48 | 3.55 | 92130 | 3246.12 | 0.92% |
| 2026-02-05 | 3.56 | 3.51 | -0.05 | -1.40% | 3.51 | 3.57 | 107917 | 3821.60 | 1.07% |
| 2026-02-04 | 3.50 | 3.56 | 0.05 | 1.42% | 3.49 | 3.56 | 108652 | 3847.50 | 1.08% |
| 2026-02-03 | 3.47 | 3.51 | 0.08 | 2.33% | 3.44 | 3.51 | 109532 | 3815.65 | 1.09% |
| 2026-02-02 | 3.48 | 3.43 | -0.06 | -1.72% | 3.43 | 3.52 | 122026 | 4250.52 | 1.21% |
| 2026-01-30 | 3.46 | 3.49 | 0.02 | 0.58% | 3.44 | 3.52 | 115926 | 4035.38 | 1.15% |
| 2026-01-29 | 3.49 | 3.47 | -0.04 | -1.14% | 3.46 | 3.54 | 128833 | 4510.98 | 1.28% |
| 2026-01-28 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.55 | 137266 | 4834.96 | 1.36% |
| 2026-01-27 | 3.52 | 3.52 | 0.01 | 0.28% | 3.47 | 3.70 | 225527 | 7968.02 | 2.24% |
| 2026-01-26 | 3.56 | 3.51 | -0.04 | -1.13% | 3.46 | 3.57 | 163032 | 5704.57 | 1.62% |
| 2026-01-23 | 3.47 | 3.55 | 0.09 | 2.60% | 3.44 | 3.55 | 175079 | 6143.20 | 1.74% |
| 2026-01-22 | 3.42 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 119797 | 4133.44 | 1.19% |
| 2026-01-21 | 3.40 | 3.42 | 0.00 | 0.00% | 3.37 | 3.42 | 87801 | 2990.47 | 0.87% |
| 2026-01-20 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.45 | 121536 | 4148.09 | 1.21% |
| 2026-01-19 | 3.33 | 3.41 | 0.06 | 1.79% | 3.33 | 3.42 | 127271 | 4313.58 | 1.26% |
| 2026-01-16 | 3.38 | 3.35 | -0.03 | -0.89% | 3.31 | 3.40 | 157297 | 5268.92 | 1.56% |
| 2026-01-15 | 3.38 | 3.38 | -0.02 | -0.59% | 3.36 | 3.41 | 141357 | 4774.01 | 1.40% |
| 2026-01-14 | 3.45 | 3.40 | -0.06 | -1.73% | 3.36 | 3.48 | 230854 | 7920.24 | 2.29% |
| 2026-01-13 | 3.47 | 3.46 | 0.00 | 0.00% | 3.42 | 3.50 | 191529 | 6643.65 | 1.90% |
| 2026-01-12 | 3.45 | 3.46 | 0.01 | 0.29% | 3.44 | 3.50 | 173467 | 6008.17 | 1.72% |
| 2026-01-09 | 3.40 | 3.45 | 0.04 | 1.17% | 3.38 | 3.46 | 157834 | 5393.88 | 1.57% |
| 2026-01-08 | 3.35 | 3.41 | 0.04 | 1.19% | 3.35 | 3.41 | 114343 | 3864.78 | 1.14% |
| 2026-01-07 | 3.45 | 3.37 | -0.09 | -2.60% | 3.36 | 3.46 | 146574 | 4976.51 | 1.46% |
| 2026-01-06 | 3.44 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 108748 | 3741.79 | 1.08% |
| 2026-01-05 | 3.39 | 3.42 | 0.04 | 1.18% | 3.39 | 3.44 | 91104 | 3114.27 | 0.91% |
| 2025-12-31 | 3.39 | 3.38 | 0.00 | 0.00% | 3.34 | 3.39 | 96614 | 3254.56 | 0.96% |
| 2025-12-30 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.41 | 77164 | 2612.73 | 0.77% |
| 2025-12-29 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 74268 | 2535.33 | 0.74% |
| 2025-12-26 | 3.47 | 3.43 | -0.03 | -0.87% | 3.42 | 3.48 | 100419 | 3458.81 | 1.00% |
| 2025-12-25 | 3.40 | 3.46 | 0.05 | 1.47% | 3.40 | 3.47 | 86590 | 2974.48 | 0.86% |
| 2025-12-24 | 3.40 | 3.41 | 0.02 | 0.59% | 3.37 | 3.44 | 74493 | 2546.74 | 0.74% |
| 2025-12-23 | 3.45 | 3.39 | -0.06 | -1.74% | 3.37 | 3.45 | 97870 | 3335.23 | 0.97% |
| 2025-12-22 | 3.46 | 3.45 | -0.02 | -0.58% | 3.44 | 3.48 | 84413 | 2918.93 | 0.84% |
| 2025-12-19 | 3.38 | 3.47 | 0.07 | 2.06% | 3.38 | 3.48 | 122402 | 4212.17 | 1.22% |
| 2025-12-18 | 3.41 | 3.40 | -0.01 | -0.29% | 3.38 | 3.45 | 98631 | 3370.15 | 0.98% |
| 2025-12-17 | 3.42 | 3.41 | 0.01 | 0.29% | 3.35 | 3.43 | 103673 | 3510.31 | 1.03% |
| 2025-12-16 | 3.48 | 3.40 | -0.09 | -2.58% | 3.40 | 3.49 | 109502 | 3757.35 | 1.09% |
| 2025-12-15 | 3.43 | 3.49 | 0.06 | 1.75% | 3.40 | 3.51 | 122945 | 4264.90 | 1.22% |
| 2025-12-12 | 3.50 | 3.43 | -0.05 | -1.44% | 3.43 | 3.52 | 131939 | 4585.05 | 1.31% |
| 2025-12-11 | 3.58 | 3.48 | -0.10 | -2.79% | 3.47 | 3.59 | 171426 | 6013.46 | 1.70% |
| 2025-12-10 | 3.64 | 3.58 | -0.09 | -2.45% | 3.55 | 3.68 | 209707 | 7527.60 | 2.08% |
| 2025-12-09 | 3.69 | 3.67 | -0.03 | -0.81% | 3.64 | 3.71 | 146808 | 5384.96 | 1.46% |
| 2025-12-08 | 3.77 | 3.70 | -0.06 | -1.60% | 3.68 | 3.77 | 176736 | 6563.50 | 1.76% |
| 2025-12-05 | 3.76 | 3.76 | 0.00 | 0.00% | 3.69 | 3.77 | 178234 | 6659.33 | 1.77% |
| 2025-12-04 | 3.85 | 3.76 | -0.11 | -2.84% | 3.75 | 3.88 | 290465 | 11054.85 | 2.89% |
| 2025-12-03 | 3.74 | 3.87 | 0.14 | 3.75% | 3.71 | 4.07 | 549682 | 21328.22 | 5.46% |
| 2025-12-02 | 3.73 | 3.73 | -0.02 | -0.53% | 3.66 | 3.76 | 131200 | 4870.55 | 1.30% |
| 2025-12-01 | 3.80 | 3.75 | -0.04 | -1.06% | 3.73 | 3.85 | 196789 | 7410.45 | 1.95% |
| 2025-11-28 | 3.68 | 3.79 | 0.09 | 2.43% | 3.65 | 3.93 | 315496 | 11996.55 | 3.13% |
| 2025-11-27 | 3.60 | 3.70 | 0.08 | 2.21% | 3.58 | 3.72 | 149826 | 5488.76 | 1.49% |
| 2025-11-26 | 3.63 | 3.62 | -0.03 | -0.82% | 3.61 | 3.74 | 157999 | 5791.86 | 1.57% |
| 2025-11-25 | 3.61 | 3.65 | 0.04 | 1.11% | 3.58 | 3.69 | 105700 | 3860.55 | 1.05% |
| 2025-11-24 | 3.62 | 3.61 | 0.04 | 1.12% | 3.55 | 3.64 | 146067 | 5259.47 | 1.45% |
深证大盘股票行情在线 K线走势图
华控赛格(000068)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
