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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-21 | 3.74 | 3.57 | -0.18 | -4.80% | 3.55 | 3.78 | 223230 | 8086.09 | 2.22% |
| 2025-11-20 | 3.80 | 3.75 | -0.02 | -0.53% | 3.72 | 3.82 | 150351 | 5650.44 | 1.49% |
| 2025-11-19 | 3.90 | 3.77 | -0.13 | -3.33% | 3.75 | 3.92 | 243871 | 9285.37 | 2.42% |
| 2025-11-18 | 4.03 | 3.90 | -0.11 | -2.74% | 3.86 | 4.03 | 205818 | 8036.75 | 2.04% |
| 2025-11-17 | 3.94 | 4.01 | 0.07 | 1.78% | 3.92 | 4.02 | 239172 | 9513.37 | 2.38% |
| 2025-11-14 | 3.90 | 3.94 | 0.03 | 0.77% | 3.88 | 3.96 | 204836 | 8059.12 | 2.03% |
| 2025-11-13 | 3.83 | 3.91 | 0.08 | 2.09% | 3.80 | 3.91 | 195321 | 7548.10 | 1.94% |
| 2025-11-12 | 3.86 | 3.83 | -0.03 | -0.78% | 3.80 | 3.88 | 163900 | 6289.27 | 1.63% |
| 2025-11-11 | 3.89 | 3.86 | -0.03 | -0.77% | 3.85 | 3.90 | 149774 | 5803.34 | 1.49% |
| 2025-11-10 | 3.88 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 170603 | 6627.59 | 1.69% |
| 2025-11-07 | 3.92 | 3.88 | -0.05 | -1.27% | 3.87 | 3.94 | 162950 | 6337.76 | 1.62% |
| 2025-11-06 | 3.98 | 3.93 | -0.05 | -1.26% | 3.87 | 3.98 | 220313 | 8599.93 | 2.19% |
| 2025-11-05 | 3.90 | 3.98 | 0.05 | 1.27% | 3.85 | 4.01 | 327130 | 12970.02 | 3.25% |
| 2025-11-04 | 3.86 | 3.93 | 0.06 | 1.55% | 3.84 | 3.95 | 282175 | 10972.53 | 2.80% |
| 2025-11-03 | 3.82 | 3.87 | 0.06 | 1.57% | 3.79 | 3.89 | 280851 | 10815.91 | 2.79% |
| 2025-10-31 | 3.89 | 3.81 | 0.00 | 0.00% | 3.78 | 3.93 | 313447 | 11975.40 | 3.11% |
| 2025-10-30 | 3.88 | 3.81 | -0.14 | -3.54% | 3.75 | 3.90 | 542921 | 20769.55 | 5.39% |
| 2025-10-29 | 3.84 | 3.95 | 0.11 | 2.86% | 3.78 | 4.18 | 644609 | 25509.27 | 6.40% |
| 2025-10-28 | 3.75 | 3.84 | 0.12 | 3.23% | 3.70 | 3.99 | 517032 | 19879.00 | 5.14% |
| 2025-10-27 | 3.85 | 3.72 | -0.08 | -2.11% | 3.70 | 3.86 | 412901 | 15434.17 | 4.10% |
| 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% |
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
