| 股票名称 | 代码 002796 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 世嘉科技 | 2024-04-26 五 | 8.80 | 8.90 | 9.06 | 9.19 | 8.70 | 1.80% | 8.43% | 195441 | 17619万 | 21 | 22.87 | -126.03 | 2 | 世嘉科技 | 2024-04-25 四 | 8.56 | 8.65 | 8.90 | 8.92 | 8.56 | 2.89% | 7.25% | 168024 | 14772万 | 20.63 | 22.47 | -123.81 | 3 | 世嘉科技 | 2024-04-24 三 | 8.25 | 8.21 | 8.65 | 8.72 | 8.23 | 5.36% | 7.03% | 163043 | 13866万 | 20.05 | 21.83 | -120.33 | 4 | 世嘉科技 | 2024-04-23 二 | 8.05 | 8.23 | 8.21 | 8.32 | 8.05 | -0.24% | 5.61% | 130074 | 10721万 | 19.03 | 20.72 | -114.21 | 5 | 世嘉科技 | 2024-04-22 一 | 8.49 | 8.55 | 8.23 | 8.54 | 8.16 | -3.74% | 6.89% | 159779 | 13290万 | 19.08 | 20.77 | -82.88 | 6 | 世嘉科技 | 2024-04-19 五 | 8.63 | 8.80 | 8.55 | 8.77 | 8.52 | -2.84% | 8.41% | 194967 | 16778万 | 19.82 | 21.58 | -86.11 | 7 | 世嘉科技 | 2024-04-18 四 | 8.86 | 8.88 | 8.80 | 9.26 | 8.52 | -0.90% | 12.69% | 294195 | 26123万 | 20.4 | 22.21 | -88.62 | 8 | 世嘉科技 | 2024-04-17 三 | 8.28 | 8.31 | 8.88 | 8.90 | 8.28 | 6.86% | 12.74% | 295342 | 25652万 | 20.59 | 22.42 | -89.43 | 9 | 世嘉科技 | 2024-04-16 二 | 8.75 | 9.23 | 8.31 | 8.85 | 8.31 | -9.97% | 12.93% | 299677 | 25206万 | 19.27 | 20.98 | -83.69 | 10 | 世嘉科技 | 2024-04-15 一 | 9.70 | 10.25 | 9.23 | 9.77 | 9.23 | -9.95% | 13.12% | 304111 | 28613万 | 21.4 | 23.3 | -92.96 | 11 | 世嘉科技 | 2024-04-12 五 | 10.37 | 11.39 | 10.25 | 10.98 | 10.25 | -10.01% | 25.67% | 595213 | 61945万 | 23.76 | 25.87 | -103.23 | 12 | 世嘉科技 | 2024-04-11 四 | 12.79 | 12.66 | 11.39 | 13.93 | 11.39 | -10.03% | 33.45% | 775463 | 96730万 | 26.41 | 28.75 | -114.71 | 13 | 世嘉科技 | 2024-04-10 三 | 12.41 | 13.75 | 12.66 | 13.30 | 12.38 | -7.93% | 24.55% | 569080 | 71185万 | 29.35 | 31.96 | -127.5 | 14 | 世嘉科技 | 2024-04-09 二 | 16.81 | 15.28 | 13.75 | 16.81 | 13.75 | -10.01% | 4.93% | 114309 | 17077万 | 31.88 | 34.71 | -138.48 | 15 | 世嘉科技 | 2024-04-08 一 | 15.28 | 13.89 | 15.28 | 15.28 | 15.28 | 10.01% | 1.92% | 44618 | 6818万 | 35.42 | 38.57 | -153.88 | 16 | 世嘉科技 | 2024-04-03 三 | 13.89 | 12.63 | 13.89 | 13.89 | 13.89 | 9.98% | 4.45% | 103267 | 14344万 | 32.2 | 35.06 | -139.89 | 17 | 世嘉科技 | 2024-04-02 二 | 12.14 | 11.48 | 12.63 | 12.63 | 11.97 | 10.02% | 4.53% | 104950 | 13047万 | 29.28 | 31.88 | -127.2 | 18 | 世嘉科技 | 2024-04-01 一 | 10.56 | 10.44 | 11.48 | 11.48 | 10.56 | 9.96% | 8.86% | 205334 | 23004万 | 26.61 | 28.98 | -115.62 | 19 | 世嘉科技 | 2024-03-29 五 | 9.70 | 9.49 | 10.44 | 10.44 | 9.70 | 10.01% | 13.42% | 311167 | 32010万 | 24.2 | 26.35 | -105.14 | 20 | 世嘉科技 | 2024-03-28 四 | 9.13 | 9.14 | 9.49 | 9.61 | 9.13 | 3.83% | 3.76% | 87134 | 8233万 | 22 | 23.96 | -95.57 | 21 | 世嘉科技 | 2024-03-27 三 | 9.75 | 9.73 | 9.14 | 9.83 | 9.10 | -6.06% | 4.06% | 94097 | 8807万 | 21.19 | 23.07 | -92.05 | 22 | 世嘉科技 | 2024-03-26 二 | 9.55 | 9.64 | 9.73 | 9.96 | 9.53 | 0.93% | 3.86% | 89558 | 8749万 | 22.56 | 24.56 | -97.99 | 23 | 世嘉科技 | 2024-03-25 一 | 9.80 | 9.91 | 9.64 | 10.05 | 9.57 | -2.72% | 4.45% | 103190 | 10172万 | 22.35 | 24.33 | -97.08 | 24 | 世嘉科技 | 2024-03-22 五 | 10.04 | 9.99 | 9.91 | 10.05 | 9.83 | -0.80% | 3.96% | 91696 | 9115万 | 22.97 | 25.02 | -99.8 | 25 | 世嘉科技 | 2024-03-21 四 | 9.95 | 9.96 | 9.99 | 10.05 | 9.81 | 0.30% | 4.77% | 110473 | 10998万 | 23.16 | 25.22 | -100.61 | 26 | 世嘉科技 | 2024-03-20 三 | 9.82 | 9.96 | 9.96 | 10.05 | 9.71 | 0.00% | 5.98% | 138723 | 13722万 | 23.09 | 25.14 | -100.31 | 27 | 世嘉科技 | 2024-03-19 二 | 9.59 | 9.59 | 9.96 | 10.10 | 9.48 | 3.86% | 9.04% | 209559 | 20615万 | 23.09 | 25.14 | -100.31 | 28 | 世嘉科技 | 2024-03-18 一 | 9.45 | 9.40 | 9.59 | 9.59 | 9.37 | 2.02% | 5.01% | 116071 | 11026万 | 22.23 | 24.21 | -96.58 | 29 | 世嘉科技 | 2024-03-15 五 | 9.25 | 9.30 | 9.40 | 9.42 | 9.15 | 1.08% | 4.12% | 95437 | 8907万 | 21.79 | 23.73 | -94.67 | 30 | 世嘉科技 | 2024-03-14 四 | 9.53 | 9.46 | 9.30 | 9.53 | 9.10 | -1.69% | 5.33% | 123530 | 11461万 | 21.56 | 23.48 | -93.66 | 31 | 世嘉科技 | 2024-03-08 五 | 8.72 | 8.75 | 9.07 | 9.14 | 8.69 | 3.66% | 4.76% | 110463 | 9890万 | 21.03 | 22.9 | -91.34 | 32 | 世嘉科技 | 2024-03-07 四 | 8.86 | 8.85 | 8.75 | 9.03 | 8.67 | -1.13% | 3.09% | 71658 | 6358万 | 20.29 | 22.09 | -88.12 | 33 | 世嘉科技 | 2024-03-06 三 | 8.60 | 8.67 | 8.85 | 9.05 | 8.56 | 2.08% | 3.47% | 80534 | 7095万 | 20.52 | 22.34 | -89.13 | 34 | 世嘉科技 | 2024-03-05 二 | 8.84 | 8.93 | 8.67 | 8.89 | 8.59 | -2.91% | 3.35% | 77734 | 6801万 | 20.1 | 21.89 | -87.32 | 35 | 世嘉科技 | 2024-03-04 一 | 8.84 | 8.84 | 8.93 | 9.00 | 8.69 | 1.02% | 4.08% | 94698 | 8409万 | 20.7 | 22.54 | -89.93 | 36 | 世嘉科技 | 2024-03-01 五 | 8.70 | 8.71 | 8.84 | 9.00 | 8.68 | 1.49% | 4.30% | 99621 | 8794万 | 20.49 | 22.31 | -89.03 | 37 | 世嘉科技 | 2024-02-29 四 | 8.02 | 8.40 | 8.71 | 8.79 | 7.92 | 3.69% | 5.93% | 137455 | 11766万 | 20.19 | 21.99 | -87.72 | 38 | 世嘉科技 | 2024-02-28 三 | 9.35 | 9.33 | 8.40 | 9.88 | 8.40 | -9.97% | 9.06% | 210059 | 19244万 | 19.47 | 21.2 | -84.6 | 39 | 世嘉科技 | 2024-02-27 二 | 8.81 | 8.64 | 9.33 | 9.34 | 8.63 | 7.99% | 6.10% | 141498 | 12795万 | 21.63 | 23.55 | -93.96 | 40 | 世嘉科技 | 2024-02-26 一 | 8.67 | 8.49 | 8.64 | 8.87 | 8.36 | 1.77% | 5.47% | 126751 | 10922万 | 20.03 | 21.81 | -87.01 | 41 | 世嘉科技 | 2024-02-23 五 | 7.99 | 8.00 | 8.49 | 8.51 | 7.97 | 6.13% | 5.17% | 119761 | 9931万 | 19.68 | 21.43 | -85.5 | 42 | 世嘉科技 | 2024-02-22 四 | 7.63 | 7.53 | 8.00 | 8.08 | 7.63 | 6.24% | 3.62% | 83823 | 6597万 | 18.55 | 20.19 | -80.57 | 43 | 世嘉科技 | 2024-02-21 三 | 7.19 | 7.22 | 7.53 | 7.85 | 7.03 | 4.29% | 4.36% | 101060 | 7647万 | 17.46 | 19.01 | -75.83 | 44 | 世嘉科技 | 2024-02-20 二 | 7.27 | 7.13 | 7.22 | 7.28 | 6.99 | 1.26% | 3.93% | 91160 | 6512万 | 16.74 | 18.23 | -72.71 | 45 | 世嘉科技 | 2024-02-19 一 | 6.70 | 6.48 | 7.13 | 7.13 | 6.58 | 10.03% | 5.12% | 118590 | 8247万 | 16.53 | 18 | -71.81 | 46 | 世嘉科技 | 2024-02-08 四 | 5.80 | 5.89 | 6.48 | 6.48 | 5.40 | 10.02% | 6.26% | 145221 | 8692万 | 15.02 | 16.36 | -65.26 | 47 | 世嘉科技 | 2024-02-07 三 | 6.67 | 6.54 | 5.89 | 6.79 | 5.89 | -9.94% | 5.90% | 136761 | 8435万 | 13.66 | 14.87 | -59.32 | 48 | 世嘉科技 | 2024-02-06 二 | 6.56 | 7.24 | 6.54 | 6.99 | 6.52 | -9.67% | 5.95% | 138040 | 9146万 | 15.16 | 16.51 | -65.86 | 49 | 世嘉科技 | 2024-02-05 一 | 8.04 | 8.04 | 7.24 | 8.04 | 7.24 | -9.95% | 2.28% | 52885 | 3878万 | 16.78 | 18.28 | -72.91 | 50 | 世嘉科技 | 2024-02-02 五 | 8.53 | 8.53 | 8.04 | 8.74 | 7.69 | -5.74% | 3.48% | 80743 | 6641万 | 18.64 | 20.3 | -80.97 | 51 | 世嘉科技 | 2024-02-01 四 | 8.76 | 8.58 | 8.53 | 8.76 | 8.28 | -0.58% | 2.38% | 55179 | 4692万 | 19.78 | 21.53 | -85.91 | 52 | 世嘉科技 | 2024-01-31 三 | 9.20 | 9.36 | 8.58 | 9.31 | 8.58 | -8.33% | 2.87% | 66468 | 5906万 | 19.89 | 21.66 | -86.41 | 53 | 世嘉科技 | 2024-01-30 二 | 9.65 | 9.75 | 9.36 | 9.75 | 9.35 | -4.00% | 1.28% | 29580 | 2825万 | 21.7 | 23.63 | -94.26 | 54 | 世嘉科技 | 2024-01-29 一 | 10.12 | 10.12 | 9.75 | 10.18 | 9.72 | -3.66% | 1.76% | 40889 | 4039万 | 22.6 | 24.61 | -98.19 | 55 | 世嘉科技 | 2024-01-26 五 | 10.07 | 10.12 | 10.12 | 10.28 | 10.06 | 0.00% | 1.53% | 35507 | 3612万 | 23.46 | 25.55 | -101.92 | 56 | 世嘉科技 | 2024-01-25 四 | 9.64 | 9.64 | 10.12 | 10.14 | 9.55 | 4.98% | 2.35% | 54502 | 5403万 | 23.46 | 25.55 | -101.92 | 57 | 世嘉科技 | 2024-01-24 三 | 9.58 | 9.55 | 9.64 | 9.78 | 9.26 | 0.94% | 2.08% | 48254 | 4603万 | 22.35 | 24.33 | -97.08 | 58 | 世嘉科技 | 2024-01-23 二 | 9.51 | 9.61 | 9.55 | 9.73 | 9.41 | -0.62% | 1.86% | 43218 | 4117万 | 22.14 | 24.11 | -96.18 | 59 | 世嘉科技 | 2024-01-22 一 | 10.22 | 10.20 | 9.61 | 10.26 | 9.49 | -5.78% | 2.43% | 56255 | 5556万 | 22.28 | 24.26 | -96.78 | 60 | 世嘉科技 | 2024-01-19 五 | 10.32 | 10.34 | 10.20 | 10.59 | 10.20 | -1.35% | 2.26% | 52361 | 5421万 | 23.65 | 25.75 | -102.72 | 61 | 世嘉科技 | 2024-01-18 四 | 10.30 | 10.36 | 10.34 | 10.44 | 10.07 | -0.19% | 2.18% | 50481 | 5175万 | 23.97 | 26.1 | -104.13 | 62 | 世嘉科技 | 2024-01-17 三 | 10.62 | 10.62 | 10.36 | 10.64 | 10.35 | -2.45% | 1.55% | 35832 | 3759万 | 24.02 | 26.15 | -104.34 | 63 | 世嘉科技 | 2024-01-16 二 | 10.80 | 10.82 | 10.62 | 10.86 | 10.46 | -1.85% | 2.33% | 53911 | 5705万 | 24.62 | 26.81 | -106.95 | 64 | 世嘉科技 | 2024-01-15 一 | 10.85 | 10.93 | 10.82 | 10.95 | 10.76 | -1.01% | 1.05% | 24455 | 2651万 | 25.08 | 27.31 | -108.97 | 65 | 世嘉科技 | 2024-01-12 五 | 11.00 | 11.04 | 10.93 | 11.09 | 10.90 | -1.00% | 1.14% | 26507 | 2906万 | 25.34 | 27.59 | -110.08 | 66 | 世嘉科技 | 2024-01-11 四 | 10.78 | 10.72 | 11.04 | 11.08 | 10.67 | 2.99% | 1.80% | 41720 | 4577万 | 25.59 | 27.87 | -111.18 | 67 | 世嘉科技 | 2024-01-10 三 | 10.95 | 11.04 | 10.72 | 11.00 | 10.66 | -2.90% | 1.55% | 35871 | 3875万 | 24.85 | 27.06 | -107.96 | 68 | 世嘉科技 | 2024-01-09 二 | 10.90 | 10.82 | 11.04 | 11.11 | 10.87 | 2.03% | 1.62% | 37474 | 4123万 | 25.59 | 27.87 | -111.18 | 69 | 世嘉科技 | 2024-01-08 一 | 10.97 | 11.04 | 10.82 | 11.02 | 10.80 | -1.99% | 1.84% | 42713 | 4661万 | 25.08 | 27.31 | -108.97 | 70 | 世嘉科技 | 2024-01-05 五 | 11.30 | 11.33 | 11.04 | 11.36 | 10.97 | -2.56% | 1.92% | 44438 | 4957万 | 25.59 | 27.87 | -111.18 | 71 | 世嘉科技 | 2024-01-04 四 | 11.45 | 11.36 | 11.33 | 11.48 | 11.27 | -0.26% | 1.90% | 43945 | 5002万 | 26.27 | 28.6 | -114.1 | 72 | 世嘉科技 | 2024-01-03 三 | 11.30 | 11.35 | 11.36 | 11.45 | 11.22 | 0.09% | 1.94% | 45057 | 5099万 | 26.34 | 28.68 | -114.41 | 73 | 世嘉科技 | 2024-01-02 二 | 11.32 | 11.31 | 11.35 | 11.43 | 11.24 | 0.35% | 1.90% | 43946 | 4993万 | 26.31 | 28.65 | -114.31 | 74 | 世嘉科技 | 2023-12-29 五 | 10.97 | 11.02 | 11.31 | 11.32 | 10.93 | 2.63% | 2.45% | 56851 | 6372万 | 26.22 | 28.55 | -113.9 | 75 | 世嘉科技 | 2023-12-28 四 | 10.80 | 10.82 | 11.02 | 11.08 | 10.71 | 1.85% | 2.44% | 56554 | 6199万 | 25.55 | 27.82 | -110.98 | 76 | 世嘉科技 | 2023-12-27 三 | 10.60 | 10.60 | 10.82 | 10.85 | 10.60 | 2.08% | 2.07% | 47889 | 5146万 | 25.08 | 27.31 | -108.97 | 77 | 世嘉科技 | 2023-12-26 二 | 10.91 | 10.83 | 10.60 | 10.93 | 10.52 | -2.12% | 2.28% | 52803 | 5626万 | 24.57 | 26.76 | -106.75 | 78 | 世嘉科技 | 2023-12-25 一 | 10.98 | 11.00 | 10.83 | 11.05 | 10.76 | -1.55% | 2.55% | 59227 | 6419万 | 25.11 | 27.34 | -109.07 | 79 | 世嘉科技 | 2023-12-22 五 | 11.30 | 11.30 | 11.00 | 11.34 | 10.98 | -2.65% | 2.42% | 56103 | 6230万 | 25.5 | 27.77 | -110.78 | 80 | 世嘉科技 | 2023-12-21 四 | 11.14 | 11.21 | 11.30 | 11.30 | 10.93 | 0.80% | 2.60% | 60282 | 6713万 | 26.2 | 28.52 | -113.8 | 81 | 世嘉科技 | 2023-12-20 三 | 11.34 | 11.32 | 11.21 | 11.40 | 11.20 | -0.97% | 2.05% | 47620 | 5379万 | 25.99 | 28.3 | -112.9 | 82 | 世嘉科技 | 2023-12-19 二 | 11.21 | 11.26 | 11.32 | 11.33 | 11.12 | 0.53% | 2.01% | 46497 | 5223万 | 26.24 | 28.57 | -114 | 83 | 世嘉科技 | 2023-12-18 一 | 11.38 | 11.42 | 11.26 | 11.51 | 11.21 | -1.40% | 2.81% | 65034 | 7386万 | 26.1 | 28.42 | -113.4 | 84 | 世嘉科技 | 2023-12-15 五 | 11.77 | 11.77 | 11.42 | 11.82 | 11.41 | -2.97% | 4.12% | 95612 | 11021万 | 26.48 | 28.83 | -115.01 | 85 | 世嘉科技 | 2023-12-14 四 | 11.75 | 11.71 | 11.77 | 11.99 | 11.75 | 0.51% | 3.16% | 73253 | 8690万 | 27.29 | 29.71 | -118.54 | 86 | 世嘉科技 | 2023-12-13 三 | 11.91 | 12.02 | 11.71 | 11.97 | 11.71 | -2.58% | 3.22% | 74744 | 8824万 | 27.15 | 29.56 | -117.93 | 87 | 世嘉科技 | 2023-12-12 二 | 11.88 | 11.91 | 12.02 | 12.03 | 11.75 | 0.92% | 3.69% | 85453 | 10216万 | 27.87 | 30.34 | -121.05 | 88 | 世嘉科技 | 2023-12-11 一 | 11.71 | 11.82 | 11.91 | 11.92 | 11.57 | 0.76% | 4.29% | 99387 | 11650万 | 27.61 | 30.06 | -119.95 | 89 | 世嘉科技 | 2023-12-08 五 | 11.71 | 11.75 | 11.82 | 11.95 | 11.65 | 0.60% | 5.32% | 123319 | 14522万 | 27.4 | 29.84 | -119.04 | 90 | 世嘉科技 | 2023-12-07 四 | 12.01 | 12.10 | 11.75 | 12.23 | 11.68 | -2.89% | 7.94% | 183996 | 21894万 | 27.24 | 29.66 | -118.33 | 91 | 世嘉科技 | 2023-12-06 三 | 12.62 | 12.72 | 12.10 | 12.64 | 12.05 | -4.87% | 8.87% | 205546 | 25200万 | 28.05 | 30.54 | -121.86 | 92 | 世嘉科技 | 2023-12-05 二 | 13.68 | 13.65 | 12.72 | 13.68 | 12.66 | -6.81% | 10.63% | 246500 | 31862万 | 29.49 | 32.11 | -128.1 | 93 | 世嘉科技 | 2023-12-04 一 | 13.79 | 13.99 | 13.65 | 13.90 | 13.42 | -2.43% | 9.18% | 212802 | 28950万 | 31.65 | 34.46 | -137.47 | 94 | 世嘉科技 | 2023-12-01 五 | 14.07 | 13.50 | 13.99 | 14.63 | 13.80 | 3.63% | 13.02% | 301912 | 42431万 | 32.43 | 35.31 | -140.89 | 95 | 世嘉科技 | 2023-11-30 四 | 13.82 | 14.10 | 13.50 | 14.23 | 13.34 | -4.26% | 12.09% | 280352 | 38323万 | 31.3 | 34.08 | -135.96 | 96 | 世嘉科技 | 2023-11-29 三 | 13.50 | 13.87 | 14.10 | 14.96 | 13.41 | 1.66% | 15.45% | 358104 | 50798万 | 32.69 | 35.59 | -142 | 97 | 世嘉科技 | 2023-11-28 二 | 13.09 | 13.03 | 13.87 | 14.33 | 13.02 | 6.45% | 16.38% | 379722 | 52131万 | 32.16 | 35.01 | -139.68 | 98 | 世嘉科技 | 2023-11-27 一 | 12.90 | 13.11 | 13.03 | 13.31 | 12.80 | -0.61% | 7.90% | 183215 | 23934万 | 30.21 | 32.89 | -131.23 | 99 | 世嘉科技 | 2023-11-24 五 | 13.14 | 13.08 | 13.11 | 13.77 | 13.02 | 0.23% | 14.79% | 342942 | 45954万 | 30.39 | 33.09 | -132.03 | 100 | 世嘉科技 | 2023-11-23 四 | 12.64 | 12.57 | 13.08 | 13.82 | 12.50 | 4.06% | 11.36% | 263402 | 34780万 | 30.32 | 33.02 | -131.73 | 101 | 世嘉科技 | 2023-11-22 三 | 12.77 | 12.84 | 12.57 | 12.87 | 12.56 | -2.10% | 4.76% | 110406 | 13995万 | 29.14 | 31.73 | -126.59 | 102 | 世嘉科技 | 2023-11-21 二 | 13.16 | 13.08 | 12.84 | 13.27 | 12.80 | -1.83% | 6.35% | 147277 | 19037万 | 29.77 | 32.41 | -129.31 | 103 | 世嘉科技 | 2023-11-20 一 | 12.82 | 12.83 | 13.08 | 13.48 | 12.76 | 1.95% | 10.35% | 240025 | 31553万 | 30.32 | 33.02 | -131.73 | 104 | 世嘉科技 | 2023-11-17 五 | 12.51 | 12.47 | 12.83 | 13.20 | 12.40 | 2.89% | 8.65% | 200509 | 25447万 | 29.74 | 32.39 | -129.21 | 105 | 世嘉科技 | 2023-11-16 四 | 12.65 | 12.56 | 12.47 | 12.80 | 12.45 | -0.72% | 6.47% | 149938 | 18817万 | 28.91 | 31.48 | -125.59 | 106 | 世嘉科技 | 2023-11-15 三 | 12.54 | 12.56 | 12.56 | 12.72 | 12.49 | 0.00% | 6.91% | 160209 | 20145万 | 29.12 | 31.7 | -126.49 | 107 | 世嘉科技 | 2023-11-14 二 | 12.19 | 12.19 | 12.56 | 12.82 | 12.10 | 3.04% | 9.63% | 223360 | 27841万 | 29.12 | 31.7 | -126.49 | 108 | 世嘉科技 | 2023-11-13 一 | 12.00 | 12.00 | 12.19 | 12.20 | 12.00 | 1.58% | 4.26% | 98690 | 11962万 | 28.26 | 30.77 | -122.77 | 109 | 世嘉科技 | 2023-11-10 五 | 11.85 | 11.87 | 12.00 | 12.06 | 11.78 | 1.10% | 3.37% | 78045 | 9319万 | 27.82 | 30.29 | -120.85 | 110 | 世嘉科技 | 2023-11-09 四 | 12.13 | 12.14 | 11.87 | 12.25 | 11.82 | -2.22% | 4.76% | 110248 | 13191万 | 27.52 | 29.96 | -119.54 | 111 | 世嘉科技 | 2023-11-08 三 | 12.29 | 12.25 | 12.14 | 12.30 | 12.02 | -0.90% | 4.95% | 114743 | 13895万 | 28.14 | 30.64 | -122.26 | 112 | 世嘉科技 | 2023-11-07 二 | 12.15 | 12.14 | 12.25 | 12.28 | 12.01 | 0.91% | 5.63% | 130620 | 15886万 | 28.4 | 30.92 | -123.37 | 113 | 世嘉科技 | 2023-11-06 一 | 11.81 | 11.86 | 12.14 | 12.17 | 11.80 | 2.36% | 4.67% | 108219 | 13043万 | 28.14 | 30.64 | -122.26 | 114 | 世嘉科技 | 2023-11-03 五 | 11.72 | 11.75 | 11.86 | 11.89 | 11.67 | 0.94% | 4.37% | 101347 | 11965万 | 27.5 | 29.94 | -119.44 | 115 | 世嘉科技 | 2023-11-02 四 | 12.02 | 12.12 | 11.75 | 12.21 | 11.65 | -3.05% | 5.89% | 136510 | 16167万 | 27.24 | 29.66 | -118.33 | 116 | 世嘉科技 | 2023-11-01 三 | 12.21 | 12.22 | 12.12 | 12.22 | 11.70 | -0.82% | 4.59% | 106470 | 12833万 | 28.1 | 30.59 | -122.06 | 117 | 世嘉科技 | 2023-10-31 二 | 12.39 | 12.54 | 12.22 | 12.50 | 12.10 | -2.55% | 5.70% | 132069 | 16170万 | 28.33 | 30.85 | -123.07 | 118 | 世嘉科技 | 2023-10-30 一 | 12.32 | 12.33 | 12.54 | 12.60 | 12.03 | 1.70% | 7.77% | 180071 | 22227万 | 29.07 | 31.65 | -186.15 | 119 | 世嘉科技 | 2023-10-27 五 | 12.50 | 12.65 | 12.33 | 12.55 | 12.03 | -2.53% | 8.41% | 194918 | 23881万 | 28.59 | 31.12 | -183.03 | 120 | 世嘉科技 | 2023-10-26 四 | 12.60 | 12.69 | 12.65 | 13.17 | 12.27 | -0.32% | 11.61% | 269059 | 34061万 | 29.33 | 31.93 | -187.78 | 121 | 世嘉科技 | 2023-10-25 三 | 12.71 | 12.76 | 12.69 | 12.93 | 12.50 | -0.55% | 11.12% | 257889 | 32805万 | 29.42 | 32.03 | -188.38 | 122 | 世嘉科技 | 2023-10-24 二 | 13.22 | 13.22 | 12.76 | 13.38 | 12.56 | -3.48% | 16.49% | 382321 | 49246万 | 29.58 | 32.21 | -189.42 | 123 | 世嘉科技 | 2023-10-23 一 | 11.66 | 12.02 | 13.22 | 13.22 | 11.66 | 9.98% | 13.84% | 320819 | 41942万 | 30.65 | 33.37 | -196.25 | 124 | 世嘉科技 | 2023-10-20 五 | 12.95 | 13.35 | 12.02 | 13.13 | 12.02 | -9.96% | 13.63% | 316013 | 39071万 | 27.87 | 30.34 | -178.43 | 125 | 世嘉科技 | 2023-10-19 四 | 13.09 | 13.19 | 13.35 | 13.99 | 12.68 | 1.21% | 19.33% | 448177 | 59863万 | 30.95 | 33.7 | -198.18 | 126 | 世嘉科技 | 2023-10-18 三 | 12.92 | 13.07 | 13.19 | 13.19 | 12.50 | 0.92% | 14.04% | 325474 | 41894万 | 30.58 | 33.3 | -195.8 | 127 | 世嘉科技 | 2023-10-17 二 | 12.55 | 12.53 | 13.07 | 13.50 | 12.31 | 4.31% | 16.83% | 390104 | 50778万 | 30.3 | 32.99 | -194.02 | 128 | 世嘉科技 | 2023-10-16 一 | 12.80 | 12.97 | 12.53 | 12.97 | 12.38 | -3.39% | 12.03% | 278948 | 34998万 | 29.05 | 31.63 | -186 | 129 | 世嘉科技 | 2023-10-13 五 | 12.25 | 12.64 | 12.97 | 13.40 | 12.22 | 2.61% | 20.38% | 472457 | 60994万 | 30.07 | 32.74 | -192.53 | 130 | 世嘉科技 | 2023-10-12 四 | 12.37 | 12.61 | 12.64 | 13.20 | 12.37 | 0.24% | 17.69% | 410109 | 52235万 | 29.3 | 31.91 | -187.64 | 131 | 世嘉科技 | 2023-10-11 三 | 13.66 | 12.86 | 12.61 | 13.66 | 12.30 | -1.94% | 26.05% | 604006 | 78130万 | 29.23 | 31.83 | -187.19 | 132 | 世嘉科技 | 2023-10-10 二 | 11.60 | 11.69 | 12.86 | 12.86 | 11.60 | 10.01% | 13.12% | 304223 | 38583万 | 29.81 | 32.46 | -190.9 | 133 | 世嘉科技 | 2023-10-09 一 | 11.63 | 11.46 | 11.69 | 11.98 | 11.61 | 2.01% | 9.62% | 223007 | 26185万 | 27.1 | 29.51 | -173.53 | 134 | 世嘉科技 | 2023-09-28 四 | 11.42 | 11.39 | 11.46 | 11.50 | 11.23 | 0.61% | 7.30% | 169136 | 19238万 | 26.57 | 28.93 | -170.12 | 135 | 世嘉科技 | 2023-09-27 三 | 11.65 | 11.74 | 11.39 | 11.70 | 11.27 | -2.98% | 7.55% | 174941 | 19928万 | 26.41 | 28.75 | -169.08 | 136 | 世嘉科技 | 2023-09-26 二 | 11.85 | 12.05 | 11.74 | 12.00 | 11.65 | -2.57% | 8.99% | 208525 | 24559万 | 27.22 | 29.63 | -174.28 | 137 | 世嘉科技 | 2023-09-25 一 | 11.80 | 12.00 | 12.05 | 12.25 | 11.77 | 0.42% | 16.19% | 375342 | 44931万 | 27.94 | 30.42 | -178.88 | 138 | 世嘉科技 | 2023-09-22 五 | 12.00 | 11.75 | 12.00 | 12.27 | 11.62 | 2.13% | 22.71% | 526449 | 62856万 | 27.82 | 30.29 | -178.14 | 139 | 世嘉科技 | 2023-09-21 四 | 10.62 | 10.68 | 11.75 | 11.75 | 10.58 | 10.02% | 5.20% | 120515 | 13939万 | 27.24 | 29.66 | -174.42 | 140 | 世嘉科技 | 2023-09-20 三 | 11.08 | 11.10 | 10.68 | 11.08 | 10.65 | -3.78% | 6.36% | 147552 | 15952万 | 24.76 | 26.96 | -158.54 | 141 | 世嘉科技 | 2023-09-19 二 | 11.31 | 11.54 | 11.10 | 11.43 | 11.00 | -3.81% | 8.69% | 201482 | 22502万 | 25.73 | 28.02 | -164.78 | 142 | 世嘉科技 | 2023-09-18 一 | 10.98 | 11.37 | 11.54 | 11.82 | 10.98 | 1.50% | 14.13% | 327661 | 37496万 | 26.75 | 29.13 | -171.31 | 143 | 世嘉科技 | 2023-09-15 五 | 12.44 | 11.84 | 11.37 | 12.44 | 11.34 | -3.97% | 20.15% | 467089 | 55230万 | 26.36 | 28.7 | -168.78 | 144 | 世嘉科技 | 2023-09-14 四 | 11.42 | 10.76 | 11.84 | 11.84 | 11.42 | 10.04% | 3.05% | 70652 | 8327万 | 27.45 | 29.89 | -175.76 | 145 | 世嘉科技 | 2023-09-13 三 | 10.91 | 10.97 | 10.76 | 10.97 | 10.62 | -1.91% | 2.05% | 47622 | 5117万 | 24.95 | 27.16 | -159.73 | 146 | 世嘉科技 | 2023-09-12 二 | 10.92 | 10.98 | 10.97 | 11.03 | 10.90 | -0.09% | 1.18% | 27359 | 2996万 | 25.43 | 27.69 | -162.85 | 147 | 世嘉科技 | 2023-09-11 一 | 11.03 | 10.96 | 10.98 | 11.09 | 10.86 | 0.18% | 1.78% | 41161 | 4511万 | 25.46 | 27.72 | -162.99 | 148 | 世嘉科技 | 2023-09-08 五 | 10.80 | 10.81 | 10.96 | 11.02 | 10.70 | 1.39% | 1.91% | 44168 | 4819万 | 25.41 | 27.67 | -162.7 | 149 | 世嘉科技 | 2023-09-07 四 | 10.95 | 10.98 | 10.81 | 11.09 | 10.80 | -1.55% | 2.17% | 50372 | 5506万 | 25.06 | 27.29 | -160.47 | 150 | 世嘉科技 | 2023-09-06 三 | 10.78 | 10.84 | 10.98 | 11.00 | 10.72 | 1.29% | 2.08% | 48238 | 5272万 | 25.46 | 27.72 | -162.99 | 151 | 世嘉科技 | 2023-09-05 二 | 10.78 | 10.79 | 10.84 | 10.97 | 10.75 | 0.46% | 1.97% | 45623 | 4947万 | 25.13 | 27.36 | -160.92 | 152 | 世嘉科技 | 2023-09-04 一 | 10.66 | 10.66 | 10.79 | 10.79 | 10.58 | 1.22% | 1.41% | 32763 | 3503万 | 25.02 | 27.24 | -160.17 | 153 | 世嘉科技 | 2023-09-01 五 | 10.73 | 10.73 | 10.66 | 10.82 | 10.58 | -0.65% | 1.55% | 35946 | 3832万 | 24.71 | 26.91 | -158.24 | 154 | 世嘉科技 | 2023-08-31 四 | 10.75 | 10.77 | 10.73 | 10.80 | 10.62 | -0.37% | 1.70% | 39302 | 4216万 | 24.88 | 27.09 | -159.28 | 155 | 世嘉科技 | 2023-08-30 三 | 10.49 | 10.49 | 10.77 | 10.92 | 10.49 | 2.67% | 3.17% | 73585 | 7944万 | 24.97 | 27.19 | -159.88 | 156 | 世嘉科技 | 2023-08-29 二 | 9.95 | 9.97 | 10.49 | 10.53 | 9.93 | 5.22% | 3.33% | 77219 | 7999万 | 24.32 | 26.48 | -155.72 | 157 | 世嘉科技 | 2023-08-28 一 | 10.33 | 9.86 | 9.97 | 10.43 | 9.94 | 1.12% | 2.91% | 67383 | 6870万 | 23.11 | 25.17 | -148 | 158 | 世嘉科技 | 2023-08-25 五 | 10.33 | 10.31 | 9.86 | 10.33 | 9.80 | -4.36% | 2.92% | 67601 | 6745万 | 22.86 | 24.89 | -146.37 | 159 | 世嘉科技 | 2023-08-23 三 | 10.50 | 10.50 | 10.38 | 10.64 | 10.34 | -1.14% | 2.18% | 50648 | 5295万 | 24.06 | 26.2 | -154.09 | 160 | 世嘉科技 | 2023-08-22 二 | 10.34 | 10.28 | 10.50 | 10.51 | 10.21 | 2.14% | 2.21% | 51250 | 5319万 | 24.34 | 26.5 | -155.87 |
|
行情刷新 | 流通股东
|