因赛集团(300781)股票行情
因赛集团(300781)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 |
|---|
| 2026-02-04 | 51.55 | 48.84 | -5.06 | -9.39% | 47.70 | 51.74 | 251911 | 124026.25 | 20.79% | 34.00 |
| 2026-02-03 | 53.32 | 53.90 | 1.88 | 3.61% | 51.51 | 54.55 | 283615 | 150322.36 | 23.41% | 21.00 |
| 2026-02-02 | 52.00 | 52.02 | -2.65 | -4.85% | 51.57 | 56.50 | 311063 | 166824.23 | 25.67% | 22.00 |
| 2026-01-30 | 55.33 | 54.67 | 0.49 | 0.90% | 52.25 | 58.06 | 447788 | 249523.86 | 36.96% | 35.00 |
| 2026-01-29 | 44.05 | 54.18 | 9.03 | 20.00% | 44.03 | 54.18 | 348584 | 182056.39 | 28.77% | 0.00 |
| 2026-01-28 | 45.34 | 45.15 | -1.84 | -3.92% | 45.00 | 47.88 | 220129 | 102272.92 | 18.17% | 10.00 |
| 2026-01-27 | 44.16 | 46.99 | 2.83 | 6.41% | 42.01 | 46.99 | 276858 | 124182.67 | 22.85% | 2.00 |
| 2026-01-26 | 42.98 | 44.16 | 1.38 | 3.23% | 40.56 | 44.32 | 184829 | 78054.99 | 15.25% | 87.00 |
| 2026-01-23 | 41.66 | 42.78 | 1.16 | 2.79% | 41.14 | 43.37 | 175102 | 74372.43 | 14.45% | 3.00 |
| 2026-01-22 | 41.97 | 41.62 | -0.14 | -0.34% | 41.33 | 42.74 | 108845 | 45592.46 | 8.98% | 17.00 |
| 2026-01-21 | 40.94 | 41.76 | 0.36 | 0.87% | 40.80 | 42.49 | 111442 | 46543.98 | 9.20% | 0.00 |
| 2026-01-20 | 42.14 | 41.40 | 0.40 | 0.98% | 40.80 | 42.76 | 145937 | 60874.23 | 12.04% | 36.00 |
| 2026-01-19 | 41.10 | 41.00 | -0.89 | -2.12% | 40.80 | 42.19 | 108269 | 44834.97 | 8.94% | 44.00 |
| 2026-01-16 | 45.29 | 41.89 | -3.01 | -6.70% | 41.42 | 45.50 | 186040 | 79469.50 | 15.35% | 5.00 |
| 2026-01-15 | 47.00 | 44.90 | -5.98 | -11.75% | 44.20 | 47.61 | 253597 | 115861.41 | 20.93% | 34.00 |
| 2026-01-14 | 46.33 | 50.88 | 3.20 | 6.71% | 46.33 | 54.80 | 388452 | 197465.78 | 32.06% | 78.00 |
| 2026-01-13 | 49.00 | 47.68 | 0.58 | 1.23% | 45.82 | 55.00 | 383598 | 190442.47 | 31.66% | 28.00 |
| 2026-01-12 | 43.10 | 47.10 | 5.93 | 14.40% | 42.27 | 49.36 | 336969 | 154117.64 | 27.81% | 25.00 |
| 2026-01-09 | 36.61 | 41.17 | 4.00 | 10.76% | 36.61 | 41.89 | 243096 | 96242.82 | 20.06% | 15.00 |
| 2026-01-08 | 36.70 | 37.17 | 0.66 | 1.81% | 35.60 | 37.69 | 112392 | 41596.63 | 9.28% | 0.00 |
| 2026-01-07 | 36.30 | 36.51 | 0.38 | 1.05% | 35.98 | 37.73 | 102749 | 37903.16 | 8.48% | 9.00 |
| 2026-01-06 | 36.26 | 36.13 | -0.82 | -2.22% | 35.57 | 36.31 | 101911 | 36578.71 | 8.41% | 5.00 |
| 2026-01-05 | 34.78 | 36.95 | 2.17 | 6.24% | 34.50 | 37.91 | 148475 | 53566.19 | 12.25% | 0.00 |
| 2025-12-31 | 33.11 | 34.78 | 1.65 | 4.98% | 33.06 | 36.00 | 112078 | 38940.06 | 9.25% | 3.00 |
| 2025-12-30 | 32.90 | 33.13 | 0.30 | 0.91% | 32.90 | 33.80 | 42492 | 14159.05 | 3.51% | 0.00 |
| 2025-12-29 | 33.29 | 32.83 | -0.23 | -0.70% | 32.73 | 33.29 | 26084 | 8586.97 | 2.15% | 0.00 |
| 2025-12-26 | 33.04 | 33.06 | -0.02 | -0.06% | 32.61 | 33.25 | 31127 | 10274.17 | 2.57% | 0.00 |
| 2025-12-25 | 32.73 | 33.08 | 0.52 | 1.60% | 32.73 | 33.33 | 32606 | 10791.32 | 2.69% | 3.00 |
| 2025-12-24 | 32.06 | 32.56 | 0.32 | 0.99% | 32.00 | 32.74 | 22347 | 7260.15 | 1.84% | 2.00 |
| 2025-12-23 | 32.45 | 32.24 | -0.46 | -1.41% | 32.00 | 32.81 | 23319 | 7543.10 | 1.92% | 0.00 |
| 2025-12-22 | 32.60 | 32.70 | 0.07 | 0.21% | 32.40 | 32.89 | 23772 | 7773.47 | 1.96% | 0.00 |
| 2025-12-19 | 32.19 | 32.63 | 0.57 | 1.78% | 32.03 | 33.10 | 31597 | 10279.98 | 2.61% | 0.00 |
| 2025-12-18 | 32.28 | 32.06 | -0.24 | -0.74% | 31.97 | 32.79 | 31446 | 10199.43 | 2.60% | 0.00 |
| 2025-12-17 | 32.10 | 32.30 | 0.34 | 1.06% | 31.34 | 32.33 | 34416 | 10992.14 | 2.84% | 0.00 |
| 2025-12-16 | 32.85 | 31.96 | -0.99 | -3.00% | 31.91 | 32.92 | 34665 | 11160.89 | 2.86% | 0.00 |
| 2025-12-15 | 33.88 | 32.95 | -1.15 | -3.37% | 32.95 | 33.88 | 36836 | 12278.30 | 3.04% | 0.00 |
| 2025-12-12 | 34.08 | 34.10 | 0.10 | 0.29% | 33.67 | 34.26 | 27584 | 9385.30 | 2.28% | 0.00 |
| 2025-12-11 | 35.22 | 34.00 | -1.30 | -3.68% | 34.00 | 35.32 | 46707 | 16129.28 | 3.85% | 0.00 |
| 2025-12-10 | 35.19 | 35.30 | -0.04 | -0.11% | 35.00 | 35.62 | 34701 | 12234.07 | 2.86% | 1.00 |
| 2025-12-09 | 36.00 | 35.34 | -0.75 | -2.08% | 35.33 | 36.36 | 37842 | 13507.34 | 3.12% | 0.00 |
| 2025-12-08 | 35.60 | 36.09 | 0.43 | 1.21% | 35.45 | 36.27 | 40920 | 14764.64 | 3.38% | 0.00 |
| 2025-12-05 | 35.20 | 35.66 | 0.26 | 0.73% | 34.61 | 35.79 | 42018 | 14875.85 | 3.47% | 0.00 |
| 2025-12-04 | 35.81 | 35.40 | -0.96 | -2.64% | 35.22 | 36.31 | 58613 | 20865.40 | 4.84% | 0.00 |
| 2025-12-03 | 38.88 | 36.36 | -2.85 | -7.27% | 36.17 | 38.88 | 105004 | 38968.21 | 8.67% | 0.00 |
| 2025-12-02 | 38.56 | 39.21 | 0.55 | 1.42% | 37.68 | 39.50 | 97683 | 37629.38 | 8.06% | 1.00 |
| 2025-12-01 | 38.71 | 38.66 | -0.16 | -0.41% | 38.10 | 39.10 | 71323 | 27547.47 | 5.89% | 0.00 |
| 2025-11-28 | 39.09 | 38.82 | -0.13 | -0.33% | 38.20 | 39.76 | 87772 | 34116.66 | 7.24% | 6.00 |
| 2025-11-27 | 39.86 | 38.95 | -1.33 | -3.30% | 38.87 | 40.39 | 104246 | 41210.81 | 8.60% | 2.00 |
| 2025-11-26 | 40.55 | 40.28 | -1.17 | -2.82% | 40.01 | 42.19 | 155268 | 63702.96 | 12.81% | 15.00 |
| 2025-11-25 | 41.40 | 41.45 | -0.84 | -1.99% | 41.00 | 43.10 | 247194 | 104044.32 | 20.40% | 28.00 |
| 2025-11-24 | 40.60 | 42.29 | 1.99 | 4.94% | 39.55 | 43.97 | 244485 | 101931.04 | 20.18% | 14.00 |
| 2025-11-21 | 39.00 | 40.30 | 1.72 | 4.46% | 39.00 | 41.39 | 180776 | 72731.23 | 14.92% | 12.00 |
| 2025-11-20 | 39.15 | 38.58 | -1.32 | -3.31% | 38.51 | 39.90 | 92513 | 36104.05 | 7.64% | 2.00 |
| 2025-11-19 | 39.57 | 39.90 | 0.62 | 1.58% | 38.35 | 41.20 | 178333 | 71585.02 | 14.72% | 2.00 |
| 2025-11-18 | 38.00 | 39.28 | 1.57 | 4.16% | 37.53 | 40.70 | 184508 | 72579.30 | 15.23% | 2.00 |
| 2025-11-17 | 36.00 | 37.71 | 1.35 | 3.71% | 35.78 | 38.16 | 75904 | 28431.02 | 6.26% | 0.00 |
| 2025-11-14 | 37.40 | 36.36 | -2.33 | -6.02% | 36.36 | 37.86 | 67184 | 24977.93 | 5.54% | 3.00 |
| 2025-11-13 | 35.63 | 38.69 | 2.87 | 8.01% | 35.17 | 38.84 | 70206 | 25944.21 | 5.79% | 19.00 |
| 2025-11-12 | 35.88 | 35.82 | -0.06 | -0.17% | 35.50 | 36.75 | 25023 | 8995.78 | 2.07% | 0.00 |
| 2025-11-11 | 36.56 | 35.88 | -0.67 | -1.83% | 35.72 | 36.57 | 27662 | 9958.67 | 2.28% | 2.00 |
| 2025-11-10 | 35.68 | 36.55 | 0.87 | 2.44% | 35.68 | 37.00 | 39648 | 14500.90 | 3.27% | 0.00 |
| 2025-11-07 | 36.30 | 35.68 | -0.81 | -2.22% | 35.68 | 36.48 | 29262 | 10522.70 | 2.42% | 5.00 |
| 2025-11-06 | 36.98 | 36.49 | -0.36 | -0.98% | 36.23 | 37.06 | 26152 | 9542.63 | 2.16% | 3.00 |
| 2025-11-05 | 36.25 | 36.85 | 0.07 | 0.19% | 35.74 | 37.21 | 51112 | 18681.86 | 4.22% | 0.00 |
| 2025-11-04 | 36.96 | 36.78 | -0.41 | -1.10% | 36.26 | 37.12 | 35950 | 13152.88 | 2.97% | 0.00 |
| 2025-11-03 | 36.99 | 37.19 | 0.12 | 0.32% | 36.62 | 37.57 | 56032 | 20779.70 | 4.62% | 0.00 |
| 2025-10-31 | 35.08 | 37.07 | 1.84 | 5.22% | 34.80 | 37.30 | 74205 | 27127.83 | 6.12% | 0.00 |
| 2025-10-30 | 36.75 | 35.23 | -1.47 | -4.01% | 35.23 | 36.77 | 50896 | 18262.93 | 4.20% | 0.00 |
| 2025-10-29 | 37.11 | 36.70 | -1.14 | -3.01% | 36.09 | 37.42 | 49260 | 17998.89 | 4.07% | 4.00 |
| 2025-10-28 | 38.21 | 37.84 | -0.24 | -0.63% | 37.73 | 38.29 | 26115 | 9926.94 | 2.16% | 1.00 |
| 2025-10-27 | 38.38 | 38.08 | -0.20 | -0.52% | 37.84 | 38.67 | 29796 | 11362.06 | 2.46% | 0.00 |
| 2025-10-24 | 38.00 | 38.28 | 0.08 | 0.21% | 37.77 | 38.48 | 31021 | 11791.28 | 2.56% | 1.00 |
| 2025-10-23 | 37.52 | 38.20 | 0.56 | 1.49% | 36.90 | 38.50 | 38128 | 14446.88 | 3.15% | 0.00 |
| 2025-10-22 | 37.21 | 37.64 | 0.27 | 0.72% | 37.17 | 38.33 | 27509 | 10388.91 | 2.27% | 0.00 |
| 2025-10-21 | 37.21 | 37.37 | 0.26 | 0.70% | 36.85 | 37.40 | 21144 | 7862.54 | 1.75% | 9.00 |
| 2025-10-20 | 37.30 | 37.11 | 0.25 | 0.68% | 36.83 | 37.50 | 16837 | 6246.37 | 1.39% | 0.00 |
| 2025-10-17 | 37.68 | 36.86 | -0.89 | -2.36% | 36.85 | 38.16 | 25597 | 9612.63 | 2.11% | 0.00 |
| 2025-10-16 | 38.31 | 37.75 | -0.71 | -1.85% | 37.52 | 38.31 | 21610 | 8173.82 | 1.78% | 3.00 |
| 2025-10-15 | 38.20 | 38.46 | 0.38 | 1.00% | 37.46 | 38.47 | 22369 | 8524.01 | 1.85% | 0.00 |
| 2025-10-14 | 38.81 | 38.08 | -0.65 | -1.68% | 37.98 | 39.31 | 30646 | 11828.18 | 2.53% | 1.00 |
深证大盘股票行情在线 K线走势图
因赛集团(300781)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
