| 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 | 2024-04-16 二 | 8.75 | 9.23 | 8.31 | 8.85 | 8.31 | -9.97% | 12.93% | 299677 | 25206万 | 19.27 | 20.98 | -83.69 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 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 | 2024-04-23 二 | 8.05 | 8.23 | 8.21 | 8.32 | 8.05 | -0.24% | 5.61% | 130074 | 10721万 | 19.03 | 20.72 | -114.21 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 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 | | 24 | 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 | | 25 | 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 | | 26 | 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 | | 27 | 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 | | 28 | 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 | | 29 | 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 | | 30 | 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 | | 31 | 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 | | 32 | 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 | | 33 | 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 | | 34 | 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 | | 35 | 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 | | 36 | 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 | | 37 | 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 | | 38 | 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 | | 39 | 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 | | 40 | 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 | | 41 | 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 | | 42 | 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 | | 43 | 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 | | 44 | 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 | | 45 | 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 | | 46 | 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 | | 47 | 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 | | 48 | 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 | | 49 | 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 | | 50 | 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 | | 51 | 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 | | 52 | 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 | | 53 | 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 | | 54 | 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 | | 55 | 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 | | 56 | 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 | | 57 | 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 | | 58 | 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 | | 59 | 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 | | 60 | 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 | | 61 | 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 | | 62 | 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 | | 63 | 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 | | 64 | 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 | | 65 | 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 | | 66 | 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 | | 67 | 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 | | 68 | 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 | | 69 | 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 | | 70 | 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 | | 71 | 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 | | 72 | 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 | | 73 | 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 | | 74 | 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 | | 75 | 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 | | 76 | 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 | | 77 | 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 | | 78 | 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 | | 79 | 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 | | 80 | 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 | | 81 | 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 | | 82 | 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 | | 83 | 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 | | 84 | 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 | | 85 | 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 | | 86 | 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 | | 87 | 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 | | 88 | 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 | | 89 | 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 | | 90 | 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 | | 91 | 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 | | 92 | 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 | | 93 | 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 | | 94 | 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 | | 95 | 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 | | 96 | 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 | | 97 | 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 | | 98 | 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 | | 99 | 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 | | 100 | 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 | | 101 | 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 | | 102 | 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 | | 103 | 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 | | 104 | 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 | | 105 | 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 | | 106 | 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 | | 107 | 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 | | 108 | 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 | | 109 | 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 | | 110 | 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 | | 111 | 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 | | 112 | 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 | | 113 | 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 | | 114 | 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 | | 115 | 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 | | 116 | 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 | | 117 | 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 | | 118 | 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 | | 119 | 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 | | 120 | 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 | | 121 | 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 | | 122 | 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 | | 123 | 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 | | 124 | 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 | | 125 | 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 | | 126 | 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 | | 127 | 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 | | 128 | 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 | | 129 | 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 | | 130 | 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 | | 131 | 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 | | 132 | 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 | | 133 | 世嘉科技 | 2024-11-01 五 | 10.93 | 10.95 | 10.13 | 10.93 | 10.08 | -7.49% | 7.53% | 170643 | 17685万 | 22.95 | 25.57 | 82.47 | | 134 | 世嘉科技 | 2024-11-04 一 | 10.16 | 10.13 | 10.59 | 10.65 | 10.16 | 4.54% | 4.84% | 109539 | 11481万 | 23.99 | 26.73 | 86.22 | | 135 | 世嘉科技 | 2024-11-05 二 | 10.75 | 10.59 | 10.79 | 10.87 | 10.56 | 1.89% | 4.94% | 111911 | 11996万 | 24.44 | 27.24 | 87.85 | | 136 | 世嘉科技 | 2024-11-06 三 | 10.77 | 10.79 | 11.03 | 11.39 | 10.77 | 2.22% | 7.87% | 178252 | 19668万 | 24.99 | 27.84 | 89.8 | | 137 | 世嘉科技 | 2024-11-07 四 | 11.10 | 11.03 | 11.36 | 11.77 | 11.03 | 2.99% | 8.17% | 185069 | 21030万 | 25.74 | 28.68 | 92.49 | | 138 | 世嘉科技 | 2024-11-08 五 | 11.50 | 11.36 | 12.50 | 12.50 | 11.32 | 10.04% | 11.00% | 249225 | 30180万 | 28.32 | 31.55 | 101.77 | | 139 | 世嘉科技 | 2024-11-11 一 | 13.10 | 12.50 | 12.90 | 13.65 | 12.70 | 3.20% | 26.53% | 601071 | 78510万 | 29.22 | 32.56 | 105.03 | | 140 | 世嘉科技 | 2024-11-12 二 | 12.65 | 12.90 | 12.25 | 12.82 | 12.00 | -5.04% | 16.24% | 367933 | 45333万 | 27.75 | 30.92 | 99.73 | | 141 | 世嘉科技 | 2024-11-13 三 | 12.08 | 12.25 | 12.30 | 12.33 | 11.72 | 0.41% | 9.21% | 208579 | 25047万 | 27.87 | 31.05 | 100.14 | | 142 | 世嘉科技 | 2024-11-14 四 | 12.30 | 12.30 | 12.06 | 12.69 | 12.06 | -1.95% | 10.09% | 228682 | 28370万 | 27.32 | 30.44 | 98.19 | | 143 | 世嘉科技 | 2024-11-15 五 | 12.00 | 12.06 | 12.03 | 12.34 | 11.67 | -0.25% | 7.32% | 165905 | 19795万 | 27.25 | 30.37 | 97.94 | | 144 | 世嘉科技 | 2024-11-18 一 | 11.85 | 12.03 | 11.15 | 12.00 | 11.02 | -7.32% | 6.66% | 150785 | 17104万 | 25.26 | 28.15 | 90.78 | | 145 | 世嘉科技 | 2024-11-19 二 | 11.15 | 11.15 | 11.54 | 11.69 | 11.08 | 3.50% | 4.84% | 109685 | 12489万 | 26.14 | 29.13 | 93.95 | | 146 | 世嘉科技 | 2024-11-20 三 | 11.50 | 11.54 | 12.02 | 12.26 | 11.47 | 4.16% | 7.78% | 176295 | 21137万 | 27.23 | 30.34 | 97.86 | | 147 | 世嘉科技 | 2024-11-21 四 | 11.93 | 12.02 | 12.00 | 12.14 | 11.73 | -0.17% | 5.71% | 129276 | 15399万 | 27.19 | 30.29 | 97.7 | | 148 | 世嘉科技 | 2024-11-22 五 | 11.99 | 12.00 | 11.59 | 12.28 | 11.55 | -3.42% | 6.96% | 157677 | 18944万 | 26.26 | 29.26 | 94.36 |
|
行情刷新 | 流通股东
 |
