| 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 | 2024-10-31 四 | 10.68 | 10.79 | 10.95 | 11.05 | 10.68 | 1.48% | 5.73% | 129861 | 14152万 | 24.81 | 27.64 | 89.15 | 2 | 世嘉科技 | 2024-10-30 三 | 10.62 | 10.79 | 10.79 | 10.96 | 10.60 | 0.00% | 4.36% | 98773 | 10652万 | 24.44 | 27.24 | 87.85 | 3 | 世嘉科技 | 2024-10-29 二 | 11.00 | 11.06 | 10.79 | 11.19 | 10.77 | -2.44% | 5.82% | 131879 | 14429万 | 24.44 | 27.24 | 270.08 | 4 | 世嘉科技 | 2024-10-28 一 | 10.83 | 10.85 | 11.06 | 11.08 | 10.78 | 1.94% | 5.29% | 119939 | 13151万 | 25.06 | 27.92 | 276.84 | 5 | 世嘉科技 | 2024-10-25 五 | 11.00 | 10.94 | 10.85 | 11.06 | 10.74 | -0.82% | 6.34% | 143739 | 15611万 | 24.58 | 27.39 | 271.58 | 6 | 世嘉科技 | 2024-10-24 四 | 10.84 | 10.75 | 10.94 | 11.26 | 10.78 | 1.77% | 7.88% | 178555 | 19651万 | 24.78 | 27.62 | 273.83 | 7 | 世嘉科技 | 2024-10-23 三 | 10.72 | 10.74 | 10.75 | 11.04 | 10.62 | 0.09% | 5.41% | 125464 | 13593万 | 24.92 | 27.14 | 269.08 | 8 | 世嘉科技 | 2024-10-22 二 | 10.84 | 10.86 | 10.74 | 10.95 | 10.60 | -1.10% | 5.39% | 125020 | 13418万 | 24.9 | 27.11 | 268.83 | 9 | 世嘉科技 | 2024-10-21 一 | 10.79 | 10.67 | 10.86 | 10.99 | 10.60 | 1.78% | 6.85% | 158815 | 17161万 | 25.18 | 27.41 | 271.83 | 10 | 世嘉科技 | 2024-10-18 五 | 10.35 | 10.30 | 10.67 | 10.79 | 10.30 | 3.59% | 7.33% | 170001 | 18021万 | 24.74 | 26.93 | 267.07 | 11 | 世嘉科技 | 2024-10-17 四 | 10.38 | 10.34 | 10.30 | 10.56 | 10.23 | -0.39% | 5.20% | 120642 | 12549万 | 23.88 | 26 | 257.81 | 12 | 世嘉科技 | 2024-10-16 三 | 10.00 | 10.15 | 10.34 | 10.43 | 9.92 | 1.87% | 5.31% | 123001 | 12620万 | 23.97 | 26.1 | 258.81 | 13 | 世嘉科技 | 2024-10-15 二 | 10.28 | 10.25 | 10.15 | 10.58 | 10.12 | -0.98% | 5.42% | 125711 | 13042万 | 23.53 | 25.62 | 254.06 | 14 | 世嘉科技 | 2024-10-14 一 | 9.88 | 9.81 | 10.25 | 10.25 | 9.74 | 4.49% | 4.84% | 112276 | 11268万 | 23.76 | 25.87 | 256.56 | 15 | 世嘉科技 | 2024-10-11 五 | 10.15 | 10.17 | 9.81 | 10.20 | 9.69 | -3.54% | 5.26% | 121887 | 12088万 | 22.74 | 24.76 | 245.55 | 16 | 世嘉科技 | 2024-10-10 四 | 10.39 | 10.39 | 10.17 | 10.60 | 10.00 | -2.12% | 7.01% | 162437 | 16725万 | 23.58 | 25.67 | 254.56 | 17 | 世嘉科技 | 2024-10-09 三 | 11.30 | 11.54 | 10.39 | 11.30 | 10.39 | -9.97% | 9.39% | 217622 | 23322万 | 24.09 | 26.23 | 260.07 | 18 | 世嘉科技 | 2024-10-08 二 | 11.56 | 10.51 | 11.54 | 11.56 | 10.65 | 9.80% | 13.10% | 303745 | 34045万 | 26.75 | 29.13 | 288.85 | 19 | 世嘉科技 | 2024-09-30 一 | 10.00 | 9.55 | 10.51 | 10.51 | 9.57 | 10.05% | 12.19% | 282506 | 28664万 | 24.37 | 26.53 | 263.07 | 20 | 世嘉科技 | 2024-09-27 五 | 9.28 | 9.16 | 9.55 | 9.76 | 9.15 | 4.26% | 8.69% | 201387 | 18955万 | 22.14 | 24.11 | 239.04 | 21 | 世嘉科技 | 2024-09-26 四 | 8.89 | 8.99 | 9.16 | 9.16 | 8.89 | 1.89% | 5.32% | 123341 | 11183万 | 21.24 | 23.12 | 229.28 | 22 | 世嘉科技 | 2024-09-25 三 | 8.96 | 8.96 | 8.99 | 9.19 | 8.92 | 0.33% | 7.09% | 164299 | 14845万 | 20.84 | 22.69 | 225.02 | 23 | 世嘉科技 | 2024-09-24 二 | 8.75 | 8.75 | 8.96 | 8.97 | 8.69 | 2.40% | 5.14% | 119129 | 10549万 | 20.77 | 22.62 | 224.27 | 24 | 世嘉科技 | 2024-09-23 一 | 8.79 | 8.77 | 8.75 | 8.99 | 8.73 | -0.23% | 3.95% | 91527 | 8080万 | 20.29 | 22.09 | 219.02 | 25 | 世嘉科技 | 2024-09-20 五 | 8.56 | 8.56 | 8.77 | 8.86 | 8.56 | 2.45% | 4.62% | 107051 | 9348万 | 20.33 | 22.14 | 219.52 | 26 | 世嘉科技 | 2024-09-19 四 | 8.45 | 8.42 | 8.56 | 8.60 | 8.40 | 1.66% | 3.01% | 69680 | 5934万 | 19.85 | 21.61 | 214.26 | 27 | 世嘉科技 | 2024-09-18 三 | 8.48 | 8.48 | 8.42 | 8.65 | 8.25 | -0.71% | 3.16% | 73183 | 6154万 | 19.52 | 21.25 | 210.76 | 28 | 世嘉科技 | 2024-09-13 五 | 8.66 | 8.74 | 8.48 | 8.80 | 8.47 | -2.97% | 3.83% | 88720 | 7616万 | 19.66 | 21.41 | 212.26 | 29 | 世嘉科技 | 2024-09-12 四 | 8.85 | 8.73 | 8.74 | 9.10 | 8.71 | 0.11% | 3.87% | 89680 | 7927万 | 20.26 | 22.06 | 218.77 | 30 | 世嘉科技 | 2024-09-11 三 | 8.85 | 8.87 | 8.73 | 8.87 | 8.67 | -1.58% | 2.55% | 59211 | 5176万 | 20.24 | 22.04 | 218.52 | 31 | 世嘉科技 | 2024-09-10 二 | 8.80 | 8.76 | 8.87 | 8.89 | 8.56 | 1.26% | 3.85% | 89296 | 7802万 | 20.56 | 22.39 | 222.02 | 32 | 世嘉科技 | 2024-09-09 一 | 8.80 | 8.80 | 8.76 | 8.82 | 8.64 | -0.45% | 3.52% | 81568 | 7121万 | 20.31 | 22.11 | 219.27 | 33 | 世嘉科技 | 2024-09-06 五 | 9.07 | 9.07 | 8.80 | 9.10 | 8.77 | -2.98% | 5.50% | 127564 | 11341万 | 20.4 | 22.21 | 220.27 | 34 | 世嘉科技 | 2024-09-05 四 | 9.16 | 9.02 | 9.07 | 9.18 | 8.95 | 0.55% | 5.95% | 137970 | 12477万 | 21.03 | 22.9 | 227.03 | 35 | 世嘉科技 | 2024-09-04 三 | 9.00 | 9.07 | 9.02 | 9.26 | 8.84 | -0.55% | 7.92% | 183604 | 16686万 | 20.91 | 22.77 | 225.77 | 36 | 世嘉科技 | 2024-09-03 二 | 8.90 | 8.89 | 9.07 | 9.13 | 8.90 | 2.02% | 6.19% | 143604 | 12976万 | 21.03 | 22.9 | 227.03 | 37 | 世嘉科技 | 2024-09-02 一 | 8.87 | 8.91 | 8.89 | 9.17 | 8.82 | -0.22% | 8.76% | 203015 | 18291万 | 20.61 | 22.44 | 222.52 | 38 | 世嘉科技 | 2024-08-30 五 | 8.57 | 8.57 | 8.91 | 9.05 | 8.50 | 3.97% | 7.59% | 175942 | 15596万 | 20.66 | 22.49 | 223.02 | 39 | 世嘉科技 | 2024-08-29 四 | 8.32 | 8.32 | 8.57 | 8.63 | 8.20 | 3.00% | 5.62% | 130255 | 11028万 | 19.87 | 21.63 | 214.51 | 40 | 世嘉科技 | 2024-08-28 三 | 8.31 | 8.28 | 8.32 | 8.42 | 8.11 | 0.48% | 4.01% | 92982 | 7690万 | 19.29 | 21 | 208.25 | 41 | 世嘉科技 | 2024-08-27 二 | 8.65 | 8.68 | 8.28 | 8.75 | 8.28 | -4.61% | 5.37% | 124473 | 10501万 | 19.2 | 20.9 | -115.18 | 42 | 世嘉科技 | 2024-08-26 一 | 8.30 | 8.23 | 8.68 | 9.00 | 8.25 | 5.47% | 7.38% | 171062 | 14887万 | 20.12 | 21.91 | -120.75 | 43 | 世嘉科技 | 2024-08-23 五 | 8.33 | 8.46 | 8.23 | 8.50 | 8.08 | -2.72% | 6.06% | 140536 | 11611万 | 19.08 | 20.77 | -114.49 | 44 | 世嘉科技 | 2024-08-22 四 | 8.92 | 9.03 | 8.46 | 9.05 | 8.41 | -6.31% | 8.92% | 206809 | 18034万 | 19.61 | 21.36 | -117.69 | 45 | 世嘉科技 | 2024-08-21 三 | 8.73 | 8.91 | 9.03 | 9.20 | 8.53 | 1.35% | 9.28% | 215071 | 19144万 | 20.93 | 22.79 | -125.61 | 46 | 世嘉科技 | 2024-08-20 二 | 8.67 | 8.75 | 8.91 | 9.30 | 8.55 | 1.83% | 11.83% | 274342 | 24542万 | 20.66 | 22.49 | -123.95 | 47 | 世嘉科技 | 2024-08-19 一 | 8.52 | 8.60 | 8.75 | 8.78 | 8.46 | 1.74% | 7.98% | 184953 | 15971万 | 20.29 | 22.09 | -121.72 | 48 | 世嘉科技 | 2024-08-16 五 | 8.58 | 8.54 | 8.60 | 8.92 | 8.54 | 0.70% | 8.80% | 204087 | 17688万 | 19.94 | 21.71 | -119.63 | 49 | 世嘉科技 | 2024-08-15 四 | 8.50 | 8.62 | 8.54 | 8.63 | 8.34 | -0.93% | 10.48% | 242927 | 20696万 | 19.8 | 21.56 | -118.8 | 50 | 世嘉科技 | 2024-08-14 三 | 8.20 | 8.18 | 8.62 | 9.00 | 8.19 | 5.38% | 15.57% | 360914 | 31694万 | 19.98 | 21.76 | -119.91 | 51 | 世嘉科技 | 2024-08-13 二 | 8.30 | 8.24 | 8.18 | 8.32 | 8.05 | -0.73% | 4.83% | 112083 | 9137万 | 18.96 | 20.65 | -113.79 | 52 | 世嘉科技 | 2024-08-12 一 | 8.42 | 8.46 | 8.24 | 8.47 | 8.16 | -2.60% | 6.17% | 142940 | 11776万 | 19.1 | 20.8 | -114.62 | 53 | 世嘉科技 | 2024-08-09 五 | 8.71 | 8.69 | 8.46 | 8.85 | 8.44 | -2.65% | 9.22% | 213686 | 18412万 | 19.61 | 21.36 | -117.69 | 54 | 世嘉科技 | 2024-08-08 四 | 8.99 | 8.93 | 8.69 | 9.45 | 8.65 | -2.69% | 17.91% | 415333 | 37393万 | 20.15 | 21.94 | -120.88 | 55 | 世嘉科技 | 2024-08-07 三 | 8.18 | 8.12 | 8.93 | 8.93 | 8.15 | 9.98% | 8.60% | 199400 | 17529万 | 20.7 | 22.54 | -124.22 | 56 | 世嘉科技 | 2024-08-06 二 | 8.02 | 7.88 | 8.12 | 8.17 | 7.94 | 3.05% | 3.60% | 83362 | 6717万 | 18.83 | 20.5 | -112.96 | 57 | 世嘉科技 | 2024-08-05 一 | 8.10 | 8.23 | 7.88 | 8.22 | 7.88 | -4.25% | 4.78% | 110895 | 8921万 | 18.27 | 19.89 | -109.62 | 58 | 世嘉科技 | 2024-08-02 五 | 8.38 | 8.42 | 8.23 | 8.69 | 8.22 | -2.26% | 6.32% | 146620 | 12308万 | 19.08 | 20.77 | -114.49 | 59 | 世嘉科技 | 2024-08-01 四 | 8.20 | 8.22 | 8.42 | 8.49 | 8.17 | 2.43% | 7.84% | 181768 | 15228万 | 19.52 | 21.25 | -117.13 | 60 | 世嘉科技 | 2024-07-31 三 | 8.02 | 8.03 | 8.22 | 8.22 | 8.02 | 2.37% | 6.03% | 139910 | 11394万 | 19.06 | 20.75 | -114.35 | 61 | 世嘉科技 | 2024-07-30 二 | 8.24 | 8.30 | 8.03 | 8.29 | 8.02 | -3.25% | 5.90% | 136891 | 11106万 | 18.62 | 20.27 | -111.7 | 62 | 世嘉科技 | 2024-07-29 一 | 8.06 | 8.09 | 8.30 | 8.31 | 7.99 | 2.60% | 7.53% | 174631 | 14315万 | 19.24 | 20.95 | -115.46 | 63 | 世嘉科技 | 2024-07-26 五 | 7.98 | 8.13 | 8.09 | 8.13 | 7.92 | -0.49% | 7.23% | 167684 | 13473万 | 18.76 | 20.42 | -112.54 | 64 | 世嘉科技 | 2024-07-25 四 | 8.12 | 8.18 | 8.13 | 8.36 | 7.87 | -0.61% | 11.45% | 265381 | 21389万 | 18.85 | 20.52 | -113.09 | 65 | 世嘉科技 | 2024-07-24 三 | 7.36 | 7.44 | 8.18 | 8.18 | 7.36 | 9.95% | 5.18% | 120119 | 9654万 | 18.96 | 20.65 | -113.79 | 66 | 世嘉科技 | 2024-07-23 二 | 7.47 | 7.50 | 7.44 | 7.92 | 7.44 | -0.80% | 2.97% | 68876 | 5255万 | 17.25 | 18.78 | -103.5 | 67 | 世嘉科技 | 2024-07-22 一 | 7.35 | 7.36 | 7.50 | 7.58 | 7.33 | 1.90% | 2.34% | 54230 | 4051万 | 17.39 | 18.93 | -104.33 | 68 | 世嘉科技 | 2024-07-19 五 | 7.33 | 7.36 | 7.36 | 7.46 | 7.28 | 0.00% | 1.95% | 45177 | 3332万 | 17.06 | 18.58 | -102.38 | 69 | 世嘉科技 | 2024-07-18 四 | 7.45 | 7.50 | 7.36 | 7.47 | 7.20 | -1.87% | 2.70% | 62556 | 4562万 | 17.06 | 18.58 | -102.38 | 70 | 世嘉科技 | 2024-07-17 三 | 7.81 | 7.84 | 7.50 | 7.84 | 7.50 | -4.34% | 3.78% | 87593 | 6665万 | 17.39 | 18.93 | -104.33 | 71 | 世嘉科技 | 2024-07-16 二 | 7.75 | 7.94 | 7.84 | 7.96 | 7.70 | -1.26% | 5.42% | 125600 | 9816万 | 18.18 | 19.79 | -109.06 | 72 | 世嘉科技 | 2024-07-15 一 | 7.90 | 7.54 | 7.94 | 8.29 | 7.55 | 5.31% | 8.16% | 189171 | 14932万 | 18.41 | 20.04 | -110.45 | 73 | 世嘉科技 | 2024-07-12 五 | 7.73 | 7.67 | 7.54 | 7.77 | 7.50 | -1.69% | 1.76% | 40722 | 3097万 | 17.48 | 19.03 | -104.89 | 74 | 世嘉科技 | 2024-07-11 四 | 7.44 | 7.26 | 7.67 | 7.67 | 7.36 | 5.65% | 2.92% | 67811 | 5120万 | 17.78 | 19.36 | -106.7 | 75 | 世嘉科技 | 2024-07-10 三 | 7.46 | 7.45 | 7.26 | 7.47 | 7.26 | -2.55% | 1.64% | 37969 | 2791万 | 16.83 | 18.33 | -100.99 | 76 | 世嘉科技 | 2024-07-09 二 | 7.27 | 7.30 | 7.45 | 7.49 | 7.08 | 2.05% | 2.49% | 57714 | 4224万 | 17.27 | 18.81 | -103.64 | 77 | 世嘉科技 | 2024-07-08 一 | 7.55 | 7.56 | 7.30 | 7.57 | 7.25 | -3.44% | 1.75% | 40572 | 2979万 | 16.92 | 18.43 | -101.55 | 78 | 世嘉科技 | 2024-07-05 五 | 7.45 | 7.42 | 7.56 | 7.57 | 7.26 | 1.89% | 1.83% | 42474 | 3165万 | 17.53 | 19.08 | -105.17 | 79 | 世嘉科技 | 2024-07-04 四 | 7.78 | 7.74 | 7.42 | 7.82 | 7.40 | -4.13% | 2.50% | 57908 | 4376万 | 17.2 | 18.73 | -103.22 | 80 | 世嘉科技 | 2024-07-03 三 | 7.93 | 7.89 | 7.74 | 7.93 | 7.74 | -1.90% | 1.46% | 33738 | 2625万 | 17.94 | 19.54 | -107.67 | 81 | 世嘉科技 | 2024-07-02 二 | 7.81 | 7.87 | 7.89 | 8.01 | 7.81 | 0.25% | 1.77% | 41103 | 3256万 | 18.29 | 19.92 | -109.76 | 82 | 世嘉科技 | 2024-07-01 一 | 7.97 | 7.95 | 7.87 | 7.98 | 7.69 | -1.01% | 2.15% | 49780 | 3888万 | 18.25 | 19.87 | -109.48 | 83 | 世嘉科技 | 2024-06-28 五 | 7.86 | 7.86 | 7.95 | 8.10 | 7.78 | 1.15% | 1.93% | 44651 | 3574万 | 18.43 | 20.07 | -110.59 | 84 | 世嘉科技 | 2024-06-27 四 | 8.03 | 8.02 | 7.86 | 8.12 | 7.85 | -2.00% | 2.01% | 46703 | 3720万 | 18.22 | 19.84 | -109.34 | 85 | 世嘉科技 | 2024-06-26 三 | 7.59 | 7.64 | 8.02 | 8.05 | 7.48 | 4.97% | 2.63% | 60863 | 4743万 | 18.59 | 20.24 | -111.56 | 86 | 世嘉科技 | 2024-06-25 二 | 7.75 | 7.65 | 7.64 | 7.80 | 7.56 | -0.13% | 2.15% | 49840 | 3826万 | 17.71 | 19.29 | -106.28 | 87 | 世嘉科技 | 2024-06-24 一 | 7.95 | 8.13 | 7.65 | 8.01 | 7.63 | -5.90% | 3.40% | 78812 | 6112万 | 17.74 | 19.31 | -106.42 | 88 | 世嘉科技 | 2024-06-21 五 | 7.92 | 7.97 | 8.13 | 8.33 | 7.74 | 2.01% | 4.41% | 102201 | 8246万 | 18.85 | 20.52 | -113.09 | 89 | 世嘉科技 | 2024-06-20 四 | 8.28 | 8.25 | 7.97 | 8.35 | 7.95 | -3.39% | 2.69% | 62390 | 5064万 | 18.48 | 20.12 | -110.87 | 90 | 世嘉科技 | 2024-06-19 三 | 8.31 | 8.30 | 8.25 | 8.40 | 8.25 | -0.60% | 2.16% | 50139 | 4169万 | 19.13 | 20.83 | -114.76 | 91 | 世嘉科技 | 2024-06-18 二 | 8.05 | 8.05 | 8.30 | 8.39 | 8.02 | 3.11% | 2.65% | 61480 | 5066万 | 19.24 | 20.95 | -115.46 | 92 | 世嘉科技 | 2024-06-17 一 | 8.10 | 8.15 | 8.05 | 8.21 | 8.03 | -1.23% | 2.02% | 46783 | 3781万 | 18.66 | 20.32 | -111.98 | 93 | 世嘉科技 | 2024-06-14 五 | 8.05 | 7.99 | 8.15 | 8.20 | 7.82 | 2.00% | 2.76% | 64075 | 5171万 | 18.89 | 20.57 | -113.37 | 94 | 世嘉科技 | 2024-06-13 四 | 7.99 | 8.01 | 7.99 | 8.08 | 7.90 | -0.25% | 2.23% | 51642 | 4127万 | 18.52 | 20.17 | -111.15 | 95 | 世嘉科技 | 2024-06-12 三 | 7.76 | 7.67 | 8.01 | 8.04 | 7.66 | 4.43% | 3.54% | 82155 | 6517万 | 18.57 | 20.22 | -111.43 | 96 | 世嘉科技 | 2024-06-11 二 | 7.65 | 7.67 | 7.67 | 7.72 | 7.45 | 0.00% | 2.29% | 53111 | 4036万 | 17.78 | 19.36 | -106.7 | 97 | 世嘉科技 | 2024-06-07 五 | 7.63 | 7.42 | 7.67 | 7.74 | 7.48 | 3.37% | 3.39% | 78630 | 5996万 | 17.78 | 19.36 | -106.7 | 98 | 世嘉科技 | 2024-06-06 四 | 7.88 | 7.83 | 7.42 | 8.04 | 7.27 | -5.24% | 5.56% | 129003 | 9726万 | 17.2 | 18.73 | -103.22 | 99 | 世嘉科技 | 2024-06-05 三 | 8.00 | 8.11 | 7.83 | 8.12 | 7.82 | -3.45% | 3.59% | 83124 | 6610万 | 18.15 | 19.77 | -108.92 | 100 | 世嘉科技 | 2024-06-04 二 | 8.43 | 8.49 | 8.11 | 8.45 | 8.00 | -4.48% | 4.82% | 111643 | 9091万 | 18.8 | 20.47 | -112.82 | 101 | 世嘉科技 | 2024-06-03 一 | 8.60 | 8.59 | 8.49 | 8.87 | 8.43 | -1.16% | 4.51% | 104480 | 8959万 | 19.68 | 21.43 | -118.1 | 102 | 世嘉科技 | 2024-05-31 五 | 8.35 | 8.36 | 8.59 | 8.64 | 8.33 | 2.75% | 2.76% | 64043 | 5464万 | 19.91 | 21.68 | -119.49 | 103 | 世嘉科技 | 2024-05-30 四 | 8.46 | 8.52 | 8.36 | 8.52 | 8.30 | -1.88% | 1.90% | 44148 | 3710万 | 19.38 | 21.1 | -116.29 | 104 | 世嘉科技 | 2024-05-29 三 | 8.43 | 8.51 | 8.52 | 8.62 | 8.43 | 0.12% | 2.24% | 51892 | 4424万 | 19.75 | 21.51 | -118.52 | 105 | 世嘉科技 | 2024-05-28 二 | 8.60 | 8.64 | 8.51 | 8.71 | 8.45 | -1.50% | 2.38% | 55147 | 4715万 | 19.73 | 21.48 | -118.38 | 106 | 世嘉科技 | 2024-05-27 一 | 8.70 | 8.68 | 8.64 | 8.76 | 8.39 | -0.46% | 3.66% | 84893 | 7246万 | 20.03 | 21.81 | -120.19 | 107 | 世嘉科技 | 2024-05-24 五 | 8.79 | 8.82 | 8.68 | 8.88 | 8.62 | -1.59% | 3.32% | 76973 | 6729万 | 20.12 | 21.91 | -120.75 | 108 | 世嘉科技 | 2024-05-23 四 | 9.10 | 9.12 | 8.82 | 9.10 | 8.75 | -3.29% | 4.57% | 106024 | 9418万 | 20.45 | 22.26 | -122.69 | 109 | 世嘉科技 | 2024-05-22 三 | 9.05 | 9.04 | 9.12 | 9.15 | 8.97 | 0.88% | 3.10% | 71852 | 6535万 | 21.14 | 23.02 | -126.87 | 110 | 世嘉科技 | 2024-05-21 二 | 9.13 | 9.17 | 9.04 | 9.19 | 9.01 | -1.42% | 3.34% | 77431 | 7005万 | 20.96 | 22.82 | -125.75 | 111 | 世嘉科技 | 2024-05-20 一 | 9.22 | 9.29 | 9.17 | 9.27 | 9.10 | -1.29% | 4.89% | 113316 | 10374万 | 21.26 | 23.15 | -127.56 | 112 | 世嘉科技 | 2024-05-17 五 | 9.39 | 9.55 | 9.29 | 9.46 | 9.20 | -2.72% | 8.37% | 194013 | 18072万 | 21.54 | 23.45 | -129.23 | 113 | 世嘉科技 | 2024-05-16 四 | 8.95 | 8.89 | 9.55 | 9.77 | 8.88 | 7.42% | 13.26% | 307453 | 28881万 | 22.14 | 24.11 | -132.85 | 114 | 世嘉科技 | 2024-05-15 三 | 8.90 | 8.86 | 8.89 | 9.08 | 8.74 | 0.34% | 4.07% | 94274 | 8452万 | 20.61 | 22.44 | -123.67 | 115 | 世嘉科技 | 2024-05-14 二 | 8.70 | 8.68 | 8.86 | 8.93 | 8.70 | 2.07% | 3.21% | 74358 | 6579万 | 20.54 | 22.37 | -123.25 | 116 | 世嘉科技 | 2024-05-13 一 | 8.91 | 8.97 | 8.68 | 8.91 | 8.58 | -3.23% | 3.74% | 86764 | 7550万 | 20.12 | 21.91 | -120.75 | 117 | 世嘉科技 | 2024-05-10 五 | 9.14 | 9.14 | 8.97 | 9.22 | 8.94 | -1.86% | 4.03% | 93319 | 8410万 | 20.8 | 22.64 | -124.78 | 118 | 世嘉科技 | 2024-05-09 四 | 9.05 | 9.02 | 9.14 | 9.25 | 9.03 | 1.33% | 4.64% | 107503 | 9863万 | 21.19 | 23.07 | -127.14 | 119 | 世嘉科技 | 2024-05-08 三 | 9.12 | 9.18 | 9.02 | 9.21 | 8.96 | -1.74% | 4.21% | 97514 | 8840万 | 20.91 | 22.77 | -125.48 | 120 | 世嘉科技 | 2024-05-07 二 | 8.98 | 8.93 | 9.18 | 9.26 | 8.91 | 2.80% | 6.64% | 153967 | 14020万 | 21.28 | 23.17 | -127.7 | 121 | 世嘉科技 | 2024-05-06 一 | 9.01 | 8.84 | 8.93 | 9.06 | 8.88 | 1.02% | 4.58% | 106115 | 9518万 | 20.7 | 22.54 | -124.22 | 122 | 世嘉科技 | 2024-04-30 二 | 9.15 | 9.17 | 8.84 | 9.30 | 8.78 | -3.60% | 7.51% | 174128 | 15586万 | 20.49 | 22.31 | -122.97 | 123 | 世嘉科技 | 2024-04-29 一 | 9.00 | 9.06 | 9.17 | 9.22 | 8.94 | 1.21% | 6.48% | 150156 | 13708万 | 21.26 | 23.15 | -127.56 | 124 | 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 | 125 | 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 | 126 | 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 | 127 | 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 | 128 | 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 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 | 145 | 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 |
|
行情刷新 | 流通股东
|