赛维时代(301381)股票行情 赛维时代股票行情 301381股票行情_爱股网
赛维时代(301381)股票行情
赛维时代(301381)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 | 23.34 | 23.66 | 0.61 | 2.65% | 23.01 | 23.80 | 54101 | 12670.09 | 2.77% | 0.00 |
| 2025-10-24 | 22.68 | 23.05 | 0.42 | 1.86% | 22.55 | 23.62 | 37621 | 8675.22 | 1.93% | 0.00 |
| 2025-10-23 | 22.51 | 22.63 | 0.08 | 0.35% | 22.15 | 22.83 | 24842 | 5557.23 | 1.27% | 0.00 |
| 2025-10-22 | 22.79 | 22.55 | -0.16 | -0.70% | 22.39 | 23.08 | 32548 | 7365.06 | 1.67% | 0.00 |
| 2025-10-21 | 22.65 | 22.71 | -0.11 | -0.48% | 22.34 | 22.79 | 38357 | 8661.49 | 1.96% | 0.00 |
| 2025-10-20 | 22.20 | 22.82 | 0.82 | 3.73% | 22.15 | 22.89 | 49612 | 11202.37 | 2.54% | 0.00 |
| 2025-10-17 | 22.73 | 22.00 | -0.74 | -3.25% | 21.93 | 23.10 | 35793 | 7997.49 | 1.83% | 0.00 |
| 2025-10-16 | 23.20 | 22.74 | -0.53 | -2.28% | 22.66 | 23.49 | 38590 | 8880.83 | 1.98% | 0.00 |
| 2025-10-15 | 22.31 | 23.27 | 0.90 | 4.02% | 22.31 | 23.33 | 56725 | 13050.96 | 2.90% | 0.00 |
| 2025-10-14 | 23.23 | 22.37 | -0.84 | -3.62% | 22.23 | 23.48 | 58558 | 13305.44 | 3.00% | 0.00 |
| 2025-10-13 | 23.10 | 23.21 | -1.00 | -4.13% | 22.45 | 23.42 | 69361 | 15982.38 | 3.55% | 0.00 |
| 2025-10-10 | 24.14 | 24.21 | 0.13 | 0.54% | 23.96 | 25.03 | 71664 | 17461.77 | 3.67% | 0.00 |
| 2025-10-09 | 24.89 | 24.08 | -0.75 | -3.02% | 23.99 | 24.89 | 60977 | 14752.43 | 3.12% | 0.00 |
| 2025-09-30 | 24.87 | 24.83 | 0.06 | 0.24% | 24.46 | 25.38 | 62540 | 15571.73 | 3.20% | 21.00 |
| 2025-09-29 | 25.24 | 24.77 | -0.56 | -2.21% | 24.38 | 25.40 | 62055 | 15356.87 | 3.18% | 0.00 |
| 2025-09-26 | 25.73 | 25.33 | -0.67 | -2.58% | 25.30 | 26.24 | 88072 | 22634.07 | 4.51% | 12.00 |
| 2025-09-25 | 24.60 | 26.00 | 1.42 | 5.78% | 24.36 | 26.38 | 147850 | 37588.67 | 7.57% | 0.00 |
| 2025-09-24 | 24.00 | 24.58 | 0.45 | 1.86% | 23.95 | 24.60 | 55927 | 13609.70 | 2.86% | 0.00 |
| 2025-09-23 | 24.92 | 24.38 | -0.56 | -2.25% | 23.81 | 25.05 | 86727 | 20994.55 | 4.44% | 0.00 |
| 2025-09-22 | 25.42 | 24.94 | -0.56 | -2.20% | 24.70 | 25.61 | 98406 | 24684.83 | 5.04% | 0.00 |
| 2025-09-19 | 24.78 | 25.50 | 0.50 | 2.00% | 24.76 | 25.84 | 135464 | 34509.57 | 6.94% | 0.00 |
| 2025-09-18 | 24.47 | 25.00 | 0.36 | 1.46% | 24.36 | 26.00 | 153696 | 38725.81 | 7.87% | 0.00 |
| 2025-09-17 | 24.02 | 24.64 | -0.44 | -1.75% | 23.60 | 24.97 | 172011 | 42089.01 | 8.81% | 0.00 |
| 2025-09-16 | 23.73 | 25.08 | 1.36 | 5.73% | 23.73 | 25.13 | 142138 | 34694.91 | 7.28% | 5.00 |
| 2025-09-15 | 23.83 | 23.72 | -0.06 | -0.25% | 23.60 | 24.05 | 65829 | 15647.95 | 3.37% | 0.00 |
| 2025-09-12 | 24.18 | 23.78 | -0.40 | -1.65% | 23.76 | 24.34 | 73425 | 17638.72 | 3.76% | 0.00 |
| 2025-09-11 | 24.24 | 24.18 | -0.10 | -0.41% | 23.60 | 24.34 | 110888 | 26585.68 | 5.68% | 1.00 |
| 2025-09-10 | 24.73 | 24.28 | -0.30 | -1.22% | 24.02 | 24.86 | 109492 | 26554.39 | 5.61% | 0.00 |
| 2025-09-09 | 24.46 | 24.58 | -0.15 | -0.61% | 24.20 | 25.18 | 156848 | 38824.07 | 8.03% | 0.00 |
| 2025-09-08 | 24.01 | 24.73 | 2.47 | 11.10% | 23.97 | 26.30 | 280390 | 70503.01 | 14.36% | 5.00 |
| 2025-09-05 | 21.99 | 22.26 | 0.43 | 1.97% | 21.65 | 22.28 | 58742 | 12951.35 | 3.01% | 0.00 |
| 2025-09-04 | 21.33 | 21.83 | 0.60 | 2.83% | 21.31 | 22.58 | 104879 | 23079.45 | 5.37% | 4.00 |
| 2025-09-03 | 22.00 | 21.23 | -0.62 | -2.84% | 21.14 | 22.14 | 44088 | 9516.08 | 2.26% | 0.00 |
| 2025-09-02 | 22.46 | 21.85 | -0.56 | -2.50% | 21.66 | 22.46 | 66232 | 14560.89 | 3.39% | 0.00 |
| 2025-09-01 | 22.81 | 22.41 | -0.35 | -1.54% | 22.26 | 22.86 | 71292 | 16028.62 | 3.65% | 0.00 |
| 2025-08-29 | 21.90 | 22.76 | 1.17 | 5.42% | 21.82 | 23.13 | 168494 | 38221.44 | 8.61% | 0.00 |
| 2025-08-28 | 21.65 | 21.59 | -0.07 | -0.32% | 20.91 | 21.97 | 66820 | 14368.50 | 3.42% | 0.00 |
| 2025-08-27 | 22.28 | 21.66 | -0.62 | -2.78% | 21.65 | 22.55 | 77348 | 17197.49 | 3.95% | 0.00 |
| 2025-08-26 | 22.18 | 22.28 | -0.02 | -0.09% | 21.98 | 22.70 | 64412 | 14378.03 | 3.29% | 0.00 |
| 2025-08-25 | 22.44 | 22.30 | -0.06 | -0.27% | 21.87 | 22.75 | 111746 | 24975.78 | 5.71% | 0.00 |
| 2025-08-22 | 22.20 | 22.36 | -0.14 | -0.62% | 21.79 | 22.68 | 133755 | 29589.30 | 6.84% | 0.00 |
| 2025-08-21 | 21.60 | 22.50 | 0.91 | 4.21% | 21.58 | 22.96 | 171750 | 38347.36 | 8.78% | 0.00 |
| 2025-08-20 | 21.50 | 21.59 | -0.04 | -0.18% | 21.30 | 21.62 | 44315 | 9527.51 | 2.26% | 0.00 |
| 2025-08-19 | 21.40 | 21.63 | 0.20 | 0.93% | 21.23 | 21.69 | 57375 | 12322.65 | 2.93% | 0.00 |
| 2025-08-18 | 21.18 | 21.43 | 0.33 | 1.56% | 21.11 | 21.79 | 74816 | 16045.52 | 3.82% | 0.00 |
| 2025-08-15 | 20.70 | 21.10 | 0.31 | 1.49% | 20.70 | 21.11 | 33349 | 7005.66 | 1.70% | 0.00 |
| 2025-08-14 | 21.30 | 20.79 | -0.52 | -2.44% | 20.71 | 21.31 | 55205 | 11593.46 | 2.82% | 0.00 |
| 2025-08-13 | 21.41 | 21.31 | -0.04 | -0.19% | 21.05 | 21.49 | 55184 | 11720.53 | 2.82% | 0.00 |
| 2025-08-12 | 20.85 | 21.35 | 0.45 | 2.15% | 20.81 | 21.71 | 93393 | 19910.50 | 4.77% | 0.00 |
| 2025-08-11 | 20.56 | 20.90 | 0.33 | 1.60% | 20.53 | 20.92 | 40155 | 8349.40 | 2.05% | 0.00 |
| 2025-08-08 | 20.81 | 20.57 | -0.33 | -1.58% | 20.43 | 20.89 | 44915 | 9230.93 | 2.30% | 0.00 |
| 2025-08-07 | 20.69 | 20.90 | 0.19 | 0.92% | 20.69 | 21.25 | 70628 | 14809.49 | 3.61% | 0.00 |
| 2025-08-06 | 20.64 | 20.71 | 0.09 | 0.44% | 20.48 | 20.77 | 38281 | 7899.35 | 1.96% | 0.00 |
| 2025-08-05 | 20.56 | 20.62 | -0.04 | -0.19% | 20.47 | 20.69 | 36798 | 7572.71 | 1.88% | 0.00 |
| 2025-08-04 | 20.38 | 20.66 | 0.16 | 0.78% | 20.06 | 20.66 | 46799 | 9514.04 | 2.39% | 0.00 |
| 2025-08-01 | 20.59 | 20.50 | -0.10 | -0.49% | 20.32 | 20.67 | 52616 | 10784.16 | 2.69% | 5.00 |
| 2025-07-31 | 20.81 | 20.60 | -0.40 | -1.90% | 20.46 | 21.01 | 71450 | 14831.87 | 3.65% | 0.00 |
| 2025-07-30 | 21.51 | 21.00 | -0.63 | -2.91% | 20.80 | 21.70 | 93606 | 19789.47 | 4.78% | 2.00 |
| 2025-07-29 | 22.20 | 21.63 | -0.59 | -2.66% | 21.48 | 22.20 | 98585 | 21405.32 | 5.04% | 0.00 |
| 2025-07-28 | 21.31 | 22.22 | 0.91 | 4.27% | 21.23 | 22.97 | 176525 | 39468.75 | 9.02% | 0.00 |
| 2025-07-25 | 21.19 | 21.31 | 0.30 | 1.43% | 20.94 | 21.74 | 86990 | 18562.71 | 4.45% | 0.00 |
| 2025-07-24 | 20.39 | 21.01 | 0.62 | 3.04% | 20.36 | 21.36 | 81749 | 17029.14 | 4.18% | 0.00 |
| 2025-07-23 | 20.69 | 20.39 | -0.30 | -1.45% | 20.34 | 20.74 | 33443 | 6876.63 | 1.71% | 3.00 |
| 2025-07-22 | 20.48 | 20.69 | 0.21 | 1.03% | 20.38 | 20.84 | 40862 | 8391.02 | 2.09% | 0.00 |
| 2025-07-21 | 20.44 | 20.48 | 0.02 | 0.10% | 20.34 | 20.49 | 25396 | 5186.56 | 1.30% | 0.00 |
| 2025-07-18 | 20.36 | 20.46 | 0.10 | 0.49% | 20.20 | 20.51 | 27978 | 5695.22 | 1.43% | 0.00 |
| 2025-07-17 | 20.26 | 20.36 | 0.02 | 0.10% | 20.20 | 20.42 | 25489 | 5172.44 | 1.30% | 0.00 |
| 2025-07-16 | 20.30 | 20.34 | -0.02 | -0.10% | 20.22 | 20.55 | 32823 | 6700.05 | 1.68% | 0.00 |
| 2025-07-15 | 20.24 | 20.36 | 0.13 | 0.64% | 19.85 | 20.54 | 42402 | 8570.15 | 2.17% | 0.00 |
| 2025-07-14 | 20.28 | 20.23 | -0.05 | -0.25% | 20.14 | 20.29 | 19770 | 3998.44 | 1.01% | 0.00 |
| 2025-07-11 | 20.26 | 20.28 | 0.02 | 0.10% | 19.98 | 20.40 | 29739 | 6011.47 | 1.52% | 2.00 |
| 2025-07-10 | 20.19 | 20.26 | 0.10 | 0.50% | 20.03 | 20.34 | 29585 | 5980.50 | 1.51% | 0.00 |
| 2025-07-09 | 20.00 | 20.16 | 0.12 | 0.60% | 19.98 | 20.34 | 32617 | 6577.15 | 1.67% | 0.00 |
| 2025-07-08 | 19.81 | 20.04 | 0.23 | 1.16% | 19.80 | 20.08 | 29006 | 5798.63 | 1.48% | 0.00 |
| 2025-07-07 | 19.68 | 19.81 | 0.16 | 0.81% | 19.55 | 19.94 | 17740 | 3510.89 | 0.91% | 0.00 |
| 2025-07-04 | 19.85 | 19.65 | -0.22 | -1.11% | 19.55 | 19.86 | 20378 | 4015.09 | 1.04% | 0.00 |
| 2025-07-03 | 19.80 | 19.87 | 0.18 | 0.91% | 19.70 | 19.94 | 20393 | 4049.23 | 1.04% | 0.00 |
| 2025-07-02 | 19.88 | 19.69 | -0.17 | -0.86% | 19.60 | 19.89 | 17277 | 3398.37 | 0.88% | 0.00 |
| 2025-07-01 | 19.97 | 19.86 | -0.09 | -0.45% | 19.62 | 19.99 | 20539 | 4065.03 | 1.05% | 0.00 |
| 2025-06-30 | 19.68 | 19.95 | 0.27 | 1.37% | 19.56 | 19.98 | 24220 | 4812.98 | 1.24% | 0.00 |
深证大盘股票行情在线 K线走势图
赛维时代(301381)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
