世嘉科技(002796)股票行情 世嘉科技股票行情 002796股票行情_爱股网
世嘉科技(002796)股票行情
世嘉科技(002796)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 |
|---|
| 2025-10-27 | 18.60 | 18.26 | -0.04 | -0.22% | 18.10 | 18.75 | 142428 | 26183.92 | 6.31% |
| 2025-10-24 | 17.95 | 18.30 | 0.35 | 1.95% | 17.74 | 18.75 | 121855 | 22186.13 | 5.40% |
| 2025-10-23 | 18.07 | 17.95 | -0.21 | -1.16% | 17.60 | 18.16 | 89755 | 16019.75 | 3.98% |
| 2025-10-22 | 18.43 | 18.16 | -0.08 | -0.44% | 17.88 | 18.70 | 127448 | 23224.74 | 5.65% |
| 2025-10-21 | 18.00 | 18.24 | 0.31 | 1.73% | 17.79 | 18.48 | 218128 | 39478.98 | 9.67% |
| 2025-10-20 | 16.70 | 17.93 | 1.63 | 10.00% | 16.70 | 17.93 | 138839 | 24265.36 | 6.15% |
| 2025-10-17 | 16.97 | 16.30 | -0.67 | -3.95% | 16.11 | 16.98 | 139404 | 22988.81 | 6.18% |
| 2025-10-16 | 17.85 | 16.97 | -0.90 | -5.04% | 16.74 | 17.86 | 182403 | 31417.27 | 8.08% |
| 2025-10-15 | 17.90 | 17.87 | -0.13 | -0.72% | 17.57 | 18.28 | 122433 | 21835.64 | 5.43% |
| 2025-10-14 | 19.37 | 18.00 | -0.94 | -4.96% | 17.94 | 19.71 | 229743 | 42714.89 | 10.18% |
| 2025-10-13 | 18.17 | 18.94 | -0.91 | -4.58% | 18.11 | 19.56 | 242815 | 46128.16 | 10.76% |
| 2025-10-10 | 21.11 | 19.85 | -1.61 | -7.50% | 19.31 | 22.00 | 439396 | 88411.22 | 19.47% |
| 2025-10-09 | 21.46 | 21.46 | 1.95 | 9.99% | 20.70 | 21.46 | 317037 | 67789.74 | 14.05% |
| 2025-09-30 | 19.10 | 19.51 | 0.41 | 2.15% | 18.79 | 19.70 | 210007 | 40536.98 | 9.31% |
| 2025-09-29 | 18.00 | 19.10 | 0.98 | 5.41% | 17.72 | 19.72 | 231036 | 44259.14 | 10.24% |
| 2025-09-26 | 18.45 | 18.12 | -0.37 | -2.00% | 18.00 | 19.10 | 195448 | 36152.48 | 8.66% |
| 2025-09-25 | 17.65 | 18.49 | 0.85 | 4.82% | 17.58 | 18.97 | 344559 | 63440.87 | 15.27% |
| 2025-09-24 | 18.16 | 17.64 | -1.58 | -8.22% | 17.35 | 18.44 | 389877 | 69683.20 | 17.28% |
| 2025-09-23 | 19.80 | 19.22 | -0.37 | -1.89% | 18.80 | 20.83 | 385131 | 76102.11 | 17.07% |
| 2025-09-22 | 21.54 | 19.59 | -1.63 | -7.68% | 19.36 | 21.58 | 480578 | 96141.84 | 21.29% |
| 2025-09-19 | 19.70 | 21.22 | 1.93 | 10.01% | 19.01 | 21.22 | 303353 | 61241.61 | 13.44% |
| 2025-09-18 | 21.01 | 19.29 | -1.50 | -7.22% | 18.93 | 21.79 | 616777 | 126457.47 | 27.33% |
| 2025-09-17 | 19.84 | 20.79 | 1.89 | 10.00% | 19.58 | 20.79 | 324640 | 66744.46 | 14.39% |
| 2025-09-16 | 18.37 | 18.90 | 0.64 | 3.50% | 18.00 | 19.07 | 316284 | 58998.54 | 14.01% |
| 2025-09-15 | 16.89 | 18.26 | 0.86 | 4.94% | 16.70 | 18.94 | 407184 | 73007.64 | 18.04% |
| 2025-09-12 | 17.41 | 17.40 | -0.26 | -1.47% | 16.80 | 17.79 | 513819 | 89417.20 | 22.77% |
| 2025-09-11 | 15.25 | 17.66 | 1.61 | 10.03% | 14.97 | 17.66 | 572196 | 97481.66 | 25.26% |
| 2025-09-10 | 15.87 | 16.05 | 0.77 | 5.04% | 15.31 | 16.81 | 418246 | 66834.70 | 18.46% |
| 2025-09-09 | 15.56 | 15.28 | -0.39 | -2.49% | 15.15 | 16.35 | 267328 | 41620.31 | 11.80% |
| 2025-09-08 | 16.14 | 15.67 | -0.08 | -0.51% | 15.51 | 16.56 | 296712 | 47204.26 | 13.10% |
| 2025-09-05 | 15.12 | 15.75 | 0.55 | 3.62% | 14.76 | 16.10 | 378288 | 58232.33 | 16.70% |
| 2025-09-04 | 14.89 | 15.20 | 0.48 | 3.26% | 14.50 | 15.56 | 509886 | 76430.12 | 22.51% |
| 2025-09-03 | 13.35 | 14.72 | 1.34 | 10.01% | 13.02 | 14.72 | 359011 | 51134.34 | 15.85% |
| 2025-09-02 | 14.25 | 13.38 | -0.89 | -6.24% | 12.99 | 14.27 | 242872 | 32704.60 | 10.72% |
| 2025-09-01 | 14.44 | 14.27 | -0.16 | -1.11% | 14.10 | 14.75 | 162048 | 23242.04 | 7.15% |
| 2025-08-29 | 14.39 | 14.43 | 0.04 | 0.28% | 14.03 | 14.69 | 156681 | 22466.92 | 6.92% |
| 2025-08-28 | 14.51 | 14.39 | 0.18 | 1.27% | 13.85 | 14.83 | 248014 | 35605.73 | 10.95% |
| 2025-08-27 | 14.20 | 14.21 | -0.05 | -0.35% | 14.01 | 15.04 | 278875 | 40632.05 | 12.31% |
| 2025-08-26 | 13.58 | 14.26 | 0.66 | 4.85% | 13.40 | 14.60 | 244597 | 34396.74 | 10.80% |
| 2025-08-25 | 13.51 | 13.60 | 0.10 | 0.74% | 13.26 | 13.70 | 159077 | 21361.87 | 7.02% |
| 2025-08-22 | 13.29 | 13.50 | -0.13 | -0.95% | 13.21 | 13.63 | 149703 | 20171.83 | 6.61% |
| 2025-08-21 | 13.96 | 13.63 | -0.13 | -0.94% | 13.56 | 14.80 | 205783 | 28703.71 | 9.08% |
| 2025-08-20 | 13.88 | 13.76 | 0.01 | 0.07% | 13.60 | 14.13 | 133907 | 18516.87 | 5.91% |
| 2025-08-19 | 13.69 | 13.75 | 0.02 | 0.15% | 13.58 | 13.86 | 113346 | 15575.53 | 5.00% |
| 2025-08-18 | 13.90 | 13.73 | -0.13 | -0.94% | 13.64 | 13.95 | 142413 | 19573.33 | 6.29% |
| 2025-08-15 | 14.06 | 13.86 | -0.15 | -1.07% | 13.58 | 14.18 | 176615 | 24364.55 | 7.80% |
| 2025-08-14 | 14.61 | 14.01 | -0.62 | -4.24% | 13.91 | 14.61 | 183178 | 25835.47 | 8.09% |
| 2025-08-13 | 14.73 | 14.63 | -0.12 | -0.81% | 14.48 | 14.89 | 159952 | 23430.46 | 7.06% |
| 2025-08-12 | 14.48 | 14.75 | 0.25 | 1.72% | 14.25 | 15.20 | 211408 | 31252.20 | 9.33% |
| 2025-08-11 | 14.99 | 14.50 | -0.30 | -2.03% | 14.28 | 15.00 | 273662 | 39733.60 | 12.08% |
| 2025-08-08 | 14.96 | 14.80 | 0.36 | 2.49% | 14.42 | 15.50 | 403030 | 59908.01 | 17.79% |
| 2025-08-07 | 13.55 | 14.44 | 0.82 | 6.02% | 13.50 | 14.61 | 369001 | 52112.05 | 16.29% |
| 2025-08-06 | 13.10 | 13.62 | 0.52 | 3.97% | 12.94 | 14.14 | 357937 | 48410.45 | 15.80% |
| 2025-08-05 | 12.86 | 13.10 | 0.41 | 3.23% | 12.85 | 13.32 | 264138 | 34455.13 | 11.66% |
| 2025-08-04 | 12.70 | 12.69 | -0.13 | -1.01% | 12.59 | 12.85 | 167061 | 21204.53 | 7.37% |
| 2025-08-01 | 12.87 | 12.82 | -0.10 | -0.77% | 12.56 | 12.92 | 182536 | 23273.34 | 8.06% |
| 2025-07-31 | 12.86 | 12.92 | 0.14 | 1.10% | 12.83 | 13.13 | 262846 | 34036.60 | 11.60% |
| 2025-07-30 | 12.72 | 12.78 | 0.00 | 0.00% | 12.62 | 13.17 | 320150 | 41120.35 | 14.13% |
| 2025-07-29 | 12.90 | 12.78 | 0.11 | 0.87% | 12.31 | 12.97 | 409451 | 51323.93 | 18.07% |
| 2025-07-28 | 11.92 | 12.67 | 1.15 | 9.98% | 11.77 | 12.67 | 176631 | 21851.10 | 7.80% |
| 2025-07-25 | 11.40 | 11.52 | 0.08 | 0.70% | 11.37 | 11.52 | 41556 | 4759.72 | 1.83% |
| 2025-07-24 | 11.40 | 11.44 | 0.10 | 0.88% | 11.34 | 11.44 | 44247 | 5043.86 | 1.95% |
| 2025-07-23 | 11.55 | 11.34 | -0.22 | -1.90% | 11.30 | 11.55 | 67064 | 7631.34 | 2.96% |
| 2025-07-22 | 11.77 | 11.56 | -0.17 | -1.45% | 11.50 | 11.77 | 53185 | 6164.64 | 2.35% |
| 2025-07-21 | 11.69 | 11.73 | 0.09 | 0.77% | 11.65 | 11.76 | 46342 | 5428.19 | 2.05% |
| 2025-07-18 | 11.74 | 11.64 | -0.02 | -0.17% | 11.55 | 11.77 | 49657 | 5775.61 | 2.19% |
| 2025-07-17 | 11.53 | 11.66 | 0.11 | 0.95% | 11.49 | 11.75 | 44762 | 5217.71 | 1.98% |
| 2025-07-16 | 11.47 | 11.55 | 0.07 | 0.61% | 11.47 | 11.70 | 50553 | 5873.58 | 2.23% |
| 2025-07-15 | 11.63 | 11.48 | -0.26 | -2.21% | 11.28 | 11.66 | 82312 | 9440.78 | 3.63% |
| 2025-07-14 | 11.70 | 11.74 | 0.05 | 0.43% | 11.65 | 11.78 | 36531 | 4287.86 | 1.61% |
| 2025-07-11 | 11.74 | 11.69 | -0.04 | -0.34% | 11.56 | 11.77 | 44692 | 5212.06 | 1.97% |
| 2025-07-10 | 11.71 | 11.73 | -0.03 | -0.26% | 11.62 | 11.80 | 40697 | 4764.36 | 1.80% |
| 2025-07-09 | 11.80 | 11.76 | -0.02 | -0.17% | 11.73 | 11.89 | 38733 | 4566.13 | 1.71% |
| 2025-07-08 | 11.59 | 11.78 | 0.18 | 1.55% | 11.53 | 11.79 | 48516 | 5689.50 | 2.14% |
| 2025-07-07 | 11.62 | 11.60 | 0.00 | 0.00% | 11.44 | 11.62 | 36588 | 4224.24 | 1.62% |
| 2025-07-04 | 11.79 | 11.60 | -0.19 | -1.61% | 11.57 | 11.79 | 56808 | 6628.98 | 2.51% |
| 2025-07-03 | 11.60 | 11.79 | 0.20 | 1.73% | 11.58 | 11.80 | 49360 | 5789.65 | 2.18% |
| 2025-07-02 | 11.73 | 11.59 | -0.14 | -1.19% | 11.51 | 11.74 | 46589 | 5400.87 | 2.06% |
| 2025-07-01 | 11.76 | 11.73 | -0.07 | -0.59% | 11.61 | 11.83 | 50378 | 5899.79 | 2.22% |
| 2025-06-30 | 11.76 | 11.80 | -0.01 | -0.08% | 11.70 | 11.89 | 70442 | 8304.91 | 3.11% |
深证大盘股票行情在线 K线走势图
世嘉科技(002796)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
