华控赛格(000068)股票行情 华控赛格股票行情 000068股票行情_爱股网
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 |
|---|
| 2025-10-24 | 3.76 | 3.80 | -0.07 | -1.81% | 3.76 | 3.85 | 743072 | 28165.31 | 7.38% |
| 2025-10-23 | 3.92 | 3.87 | 0.11 | 2.93% | 3.83 | 4.14 | 1261773 | 50300.01 | 12.53% |
| 2025-10-22 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.79 | 156524 | 5888.13 | 1.55% |
| 2025-10-21 | 3.70 | 3.76 | 0.07 | 1.90% | 3.68 | 3.76 | 195429 | 7305.05 | 1.94% |
| 2025-10-20 | 3.59 | 3.69 | 0.11 | 3.07% | 3.59 | 3.70 | 161845 | 5921.01 | 1.61% |
| 2025-10-17 | 3.61 | 3.58 | -0.03 | -0.83% | 3.58 | 3.65 | 116405 | 4202.34 | 1.16% |
| 2025-10-16 | 3.67 | 3.61 | -0.06 | -1.63% | 3.58 | 3.69 | 116725 | 4217.94 | 1.16% |
| 2025-10-15 | 3.68 | 3.67 | -0.01 | -0.27% | 3.64 | 3.71 | 123817 | 4540.82 | 1.23% |
| 2025-10-14 | 3.74 | 3.68 | -0.05 | -1.34% | 3.66 | 3.76 | 149410 | 5539.02 | 1.48% |
| 2025-10-13 | 3.60 | 3.73 | 0.02 | 0.54% | 3.50 | 3.74 | 218035 | 7958.05 | 2.17% |
| 2025-10-10 | 3.65 | 3.71 | 0.05 | 1.37% | 3.62 | 3.76 | 198568 | 7389.03 | 1.97% |
| 2025-10-09 | 3.65 | 3.66 | 0.02 | 0.55% | 3.62 | 3.71 | 126100 | 4621.82 | 1.25% |
| 2025-09-30 | 3.58 | 3.64 | 0.07 | 1.96% | 3.57 | 3.67 | 164841 | 5989.33 | 1.64% |
| 2025-09-29 | 3.54 | 3.57 | 0.04 | 1.13% | 3.48 | 3.65 | 148564 | 5299.17 | 1.48% |
| 2025-09-26 | 3.49 | 3.53 | 0.06 | 1.73% | 3.45 | 3.57 | 139220 | 4912.41 | 1.38% |
| 2025-09-25 | 3.61 | 3.47 | -0.13 | -3.61% | 3.47 | 3.61 | 167824 | 5917.69 | 1.67% |
| 2025-09-24 | 3.57 | 3.60 | 0.01 | 0.28% | 3.54 | 3.63 | 150604 | 5410.75 | 1.50% |
| 2025-09-23 | 3.71 | 3.59 | -0.13 | -3.49% | 3.48 | 3.71 | 298190 | 10586.61 | 2.96% |
| 2025-09-22 | 3.66 | 3.72 | 0.06 | 1.64% | 3.60 | 3.74 | 207289 | 7578.12 | 2.06% |
| 2025-09-19 | 3.72 | 3.66 | -0.05 | -1.35% | 3.64 | 3.74 | 143083 | 5252.21 | 1.42% |
| 2025-09-18 | 3.80 | 3.71 | -0.09 | -2.37% | 3.67 | 3.80 | 188543 | 7062.66 | 1.87% |
| 2025-09-17 | 3.81 | 3.80 | -0.02 | -0.52% | 3.75 | 3.84 | 186428 | 7078.84 | 1.85% |
| 2025-09-16 | 3.86 | 3.82 | -0.03 | -0.78% | 3.77 | 3.87 | 204057 | 7754.01 | 2.03% |
| 2025-09-15 | 3.76 | 3.85 | 0.09 | 2.39% | 3.76 | 3.86 | 264284 | 10072.48 | 2.63% |
| 2025-09-12 | 3.72 | 3.76 | 0.05 | 1.35% | 3.70 | 3.77 | 218965 | 8197.73 | 2.18% |
| 2025-09-11 | 3.69 | 3.71 | -0.01 | -0.27% | 3.59 | 3.73 | 252998 | 9292.08 | 2.51% |
| 2025-09-10 | 3.69 | 3.72 | 0.02 | 0.54% | 3.67 | 3.74 | 147001 | 5443.59 | 1.46% |
| 2025-09-09 | 3.75 | 3.70 | -0.07 | -1.86% | 3.69 | 3.80 | 207803 | 7758.88 | 2.06% |
| 2025-09-08 | 3.78 | 3.77 | -0.01 | -0.26% | 3.74 | 3.84 | 208676 | 7903.80 | 2.07% |
| 2025-09-05 | 3.76 | 3.78 | 0.00 | 0.00% | 3.71 | 3.79 | 223263 | 8360.28 | 2.22% |
| 2025-09-04 | 3.83 | 3.78 | -0.05 | -1.31% | 3.72 | 3.84 | 270728 | 10256.43 | 2.69% |
| 2025-09-03 | 3.72 | 3.83 | 0.10 | 2.68% | 3.70 | 3.86 | 471469 | 17948.34 | 4.68% |
| 2025-09-02 | 3.68 | 3.73 | 0.02 | 0.54% | 3.63 | 3.75 | 198053 | 7314.85 | 1.97% |
| 2025-09-01 | 3.63 | 3.71 | 0.08 | 2.20% | 3.59 | 3.71 | 202404 | 7418.00 | 2.01% |
| 2025-08-29 | 3.60 | 3.63 | 0.03 | 0.83% | 3.56 | 3.67 | 210583 | 7638.36 | 2.09% |
| 2025-08-28 | 3.56 | 3.60 | -0.03 | -0.83% | 3.49 | 3.66 | 290127 | 10374.46 | 2.88% |
| 2025-08-27 | 3.76 | 3.63 | -0.12 | -3.20% | 3.63 | 3.76 | 257316 | 9493.25 | 2.56% |
| 2025-08-26 | 3.73 | 3.75 | 0.03 | 0.81% | 3.71 | 3.76 | 225351 | 8428.70 | 2.24% |
| 2025-08-25 | 3.76 | 3.72 | -0.01 | -0.27% | 3.69 | 3.77 | 286954 | 10686.83 | 2.85% |
| 2025-08-22 | 3.77 | 3.73 | -0.07 | -1.84% | 3.71 | 3.79 | 329303 | 12305.09 | 3.27% |
| 2025-08-21 | 3.86 | 3.80 | -0.06 | -1.55% | 3.77 | 3.90 | 355682 | 13569.71 | 3.53% |
| 2025-08-20 | 3.85 | 3.86 | -0.03 | -0.77% | 3.81 | 4.03 | 512314 | 19922.30 | 5.09% |
| 2025-08-19 | 3.86 | 3.89 | -0.06 | -1.52% | 3.78 | 3.91 | 696510 | 26753.13 | 6.92% |
| 2025-08-18 | 4.05 | 3.95 | -0.09 | -2.23% | 3.85 | 4.22 | 1133180 | 44855.89 | 11.26% |
| 2025-08-15 | 3.64 | 4.04 | 0.37 | 10.08% | 3.63 | 4.04 | 254149 | 10038.85 | 2.52% |
| 2025-08-14 | 3.74 | 3.67 | -0.07 | -1.87% | 3.64 | 3.75 | 246617 | 9118.51 | 2.45% |
| 2025-08-13 | 3.73 | 3.74 | 0.03 | 0.81% | 3.66 | 3.78 | 355626 | 13195.99 | 3.53% |
| 2025-08-12 | 3.57 | 3.71 | 0.15 | 4.21% | 3.57 | 3.88 | 613448 | 22888.39 | 6.09% |
| 2025-08-11 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.57 | 185530 | 6588.63 | 1.84% |
| 2025-08-08 | 3.49 | 3.52 | 0.02 | 0.57% | 3.47 | 3.54 | 186515 | 6516.82 | 1.85% |
| 2025-08-07 | 3.49 | 3.50 | 0.01 | 0.29% | 3.46 | 3.55 | 283469 | 9907.11 | 2.82% |
| 2025-08-06 | 3.44 | 3.49 | 0.07 | 2.05% | 3.37 | 3.53 | 292182 | 10094.71 | 2.90% |
| 2025-08-05 | 3.37 | 3.42 | 0.07 | 2.09% | 3.36 | 3.48 | 163743 | 5585.08 | 1.63% |
| 2025-08-04 | 3.34 | 3.35 | 0.02 | 0.60% | 3.29 | 3.39 | 142602 | 4773.63 | 1.42% |
| 2025-08-01 | 3.32 | 3.33 | 0.01 | 0.30% | 3.31 | 3.36 | 157562 | 5247.01 | 1.57% |
| 2025-07-31 | 3.42 | 3.32 | -0.09 | -2.64% | 3.31 | 3.43 | 184513 | 6209.98 | 1.83% |
| 2025-07-30 | 3.46 | 3.41 | -0.05 | -1.45% | 3.38 | 3.47 | 168695 | 5774.20 | 1.68% |
| 2025-07-29 | 3.48 | 3.46 | -0.03 | -0.86% | 3.42 | 3.50 | 124760 | 4308.46 | 1.24% |
| 2025-07-28 | 3.50 | 3.49 | -0.01 | -0.29% | 3.46 | 3.51 | 119510 | 4153.77 | 1.19% |
| 2025-07-25 | 3.53 | 3.50 | -0.01 | -0.28% | 3.48 | 3.53 | 114313 | 4002.13 | 1.14% |
| 2025-07-24 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 125911 | 4405.58 | 1.25% |
| 2025-07-23 | 3.50 | 3.47 | -0.02 | -0.57% | 3.46 | 3.52 | 153529 | 5362.51 | 1.53% |
| 2025-07-22 | 3.48 | 3.49 | 0.02 | 0.58% | 3.43 | 3.49 | 182719 | 6338.03 | 1.82% |
| 2025-07-21 | 3.41 | 3.47 | 0.09 | 2.66% | 3.39 | 3.48 | 186682 | 6449.21 | 1.85% |
| 2025-07-18 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.40 | 93031 | 3135.34 | 0.92% |
| 2025-07-17 | 3.37 | 3.38 | 0.01 | 0.30% | 3.36 | 3.41 | 114916 | 3888.58 | 1.14% |
| 2025-07-16 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.40 | 179007 | 6010.82 | 1.78% |
| 2025-07-15 | 3.44 | 3.34 | -0.10 | -2.91% | 3.32 | 3.45 | 256130 | 8603.07 | 2.54% |
| 2025-07-14 | 3.47 | 3.44 | -0.03 | -0.86% | 3.44 | 3.50 | 196131 | 6803.18 | 1.95% |
| 2025-07-11 | 3.50 | 3.47 | -0.02 | -0.57% | 3.44 | 3.51 | 153955 | 5351.20 | 1.53% |
| 2025-07-10 | 3.46 | 3.49 | 0.03 | 0.87% | 3.45 | 3.50 | 130982 | 4549.94 | 1.30% |
| 2025-07-09 | 3.48 | 3.46 | -0.01 | -0.29% | 3.44 | 3.49 | 104976 | 3643.14 | 1.04% |
| 2025-07-08 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.48 | 167114 | 5776.11 | 1.66% |
| 2025-07-07 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 114974 | 3954.05 | 1.14% |
| 2025-07-04 | 3.47 | 3.43 | -0.04 | -1.15% | 3.41 | 3.50 | 180023 | 6212.32 | 1.79% |
| 2025-07-03 | 3.44 | 3.47 | 0.03 | 0.87% | 3.43 | 3.48 | 138345 | 4789.46 | 1.37% |
| 2025-07-02 | 3.43 | 3.44 | 0.02 | 0.58% | 3.39 | 3.44 | 99271 | 3389.69 | 0.99% |
| 2025-07-01 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.47 | 121549 | 4167.51 | 1.21% |
| 2025-06-30 | 3.43 | 3.42 | 0.00 | 0.00% | 3.41 | 3.46 | 96002 | 3293.63 | 0.95% |
| 2025-06-27 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.48 | 123383 | 4236.19 | 1.23% |
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
