深 赛 格（000058）历史行情
以下为深 赛 格近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.260 | 7.280 | 7.280 | 6.950 | -0.010 | -0.137% | 1,836.08万 | 1.31亿 | 1.865% |
| 2026-10-01 | 7.260 | 7.280 | 7.280 | 6.950 | -0.010 | -0.137% | 1,836.08万 | 1.31亿 | 1.865% |
| 2026-09-30 | 7.260 | 7.280 | 7.280 | 6.950 | -0.010 | -0.137% | 18.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.230 | 7.290 | 7.440 | 7.180 | 0.170 | 2.388% | 18.17万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.000 | 7.120 | 7.310 | 7.000 | 0.080 | 1.136% | 15.66万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.100 | 7.040 | 7.190 | 6.980 | -0.100 | -1.401% | 651.58万 | 0.46亿 | 0.662% |
| 2026-09-24 | 7.100 | 7.040 | 7.190 | 6.980 | -0.100 | -1.401% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.310 | 7.140 | 7.380 | 7.110 | -0.200 | -2.725% | 9.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.300 | 7.340 | 7.490 | 7.170 | 0.040 | 0.548% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.030 | 7.300 | 7.320 | 6.990 | 0.270 | 3.841% | 10.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.970 | 7.030 | 7.090 | 6.950 | 0.070 | 1.006% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.910 | 6.960 | 7.020 | 6.820 | 0.040 | 0.578% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.900 | 6.920 | 6.960 | 6.820 | 0.020 | 0.290% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.030 | 6.900 | 7.040 | 6.880 | -0.130 | -1.849% | 4.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.040 | 7.030 | 7.140 | 6.960 | 0.010 | 0.142% | 5.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.210 | 7.020 | 7.210 | 6.930 | -0.180 | -2.500% | 7.47万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.250 | 7.200 | 7.260 | 7.160 | -0.070 | -0.963% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.250 | 7.270 | 7.310 | 7.180 | -0.030 | -0.411% | 7.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.230 | 7.300 | 7.370 | 7.220 | 0.070 | 0.968% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.230 | 7.230 | 7.280 | 7.110 | 0.000 | 0.000% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.980 | 7.230 | 7.450 | 6.970 | 0.260 | 3.730% | 21.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.080 | 6.970 | 7.150 | 6.960 | -0.110 | -1.554% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.100 | 7.080 | 7.120 | 6.990 | -0.050 | -0.701% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.000 | 7.130 | 7.190 | 6.940 | 0.150 | 2.149% | 8.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.150 | 6.980 | 7.230 | 6.950 | -0.200 | -2.786% | 11.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.900 | 7.180 | 7.230 | 6.850 | 0.290 | 4.209% | 14.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.910 | 6.890 | 6.950 | 6.850 | -0.020 | -0.289% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.930 | 6.910 | 7.040 | 6.900 | -0.040 | -0.576% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.710 | 6.950 | 6.960 | 6.700 | 0.230 | 3.423% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.700 | 6.720 | 6.770 | 6.650 | 0.020 | 0.299% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.730 | 6.700 | 6.730 | 6.560 | -0.030 | -0.446% | 4.92万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.720 | 6.730 | 6.750 | 6.550 | 0.150 | 2.280% | 6.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.770 | 6.580 | 6.780 | 6.580 | -0.190 | -2.806% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.790 | 6.770 | 6.830 | 6.730 | -0.080 | -1.168% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.730 | 6.850 | 6.870 | 6.650 | 0.120 | 1.783% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.870 | 6.730 | 6.880 | 6.710 | -0.130 | -1.895% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.910 | 6.860 | 6.990 | 6.800 | -0.030 | -0.435% | 8.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.750 | 6.890 | 6.940 | 6.730 | 0.110 | 1.622% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.700 | 6.780 | 6.820 | 6.670 | 0.020 | 0.296% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.680 | 6.760 | 6.820 | 6.590 | 0.090 | 1.349% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.810 | 6.670 | 6.810 | 6.570 | -0.140 | -2.056% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.910 | 6.810 | 6.940 | 6.760 | -0.100 | -1.447% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.930 | 6.910 | 6.970 | 6.820 | -0.020 | -0.289% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.090 | 6.930 | 7.130 | 6.900 | -0.140 | -1.980% | 12.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.770 | 7.070 | 7.170 | 6.770 | 0.420 | 6.316% | 20.89万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.520 | 6.650 | 6.710 | 6.510 | 0.050 | 0.758% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.580 | 6.600 | 6.760 | 6.470 | 0.120 | 1.852% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.280 | 6.480 | 6.520 | 6.250 | 0.210 | 3.349% | 11.22万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.150 | 6.270 | 6.310 | 6.130 | 0.090 | 1.456% | 6.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.990 | 6.180 | 6.190 | 5.950 | 0.180 | 3.000% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.150 | 6.000 | 6.160 | 5.990 | -0.160 | -2.597% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.030 | 6.160 | 6.170 | 6.000 | 0.120 | 1.987% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.080 | 6.040 | 6.110 | 5.950 | -0.030 | -0.494% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.120 | 6.070 | 6.160 | 6.020 | -0.020 | -0.328% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.100 | 6.090 | 6.220 | 5.990 | -0.020 | -0.327% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.210 | 6.110 | 6.360 | 6.060 | -0.150 | -2.396% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.150 | 6.260 | 6.330 | 6.100 | 0.100 | 1.623% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.020 | 6.160 | 6.200 | 6.000 | 0.110 | 1.818% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.960 | 6.050 | 6.120 | 5.900 | 0.070 | 1.171% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.120 | 5.980 | 6.170 | 5.950 | -0.140 | -2.288% | 6.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.970 | 6.120 | 6.250 | 5.910 | 0.130 | 2.170% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.010 | 5.990 | 6.060 | 5.880 | -0.040 | -0.663% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.990 | 6.030 | 6.070 | 5.910 | 0.030 | 0.500% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.170 | 6.000 | 6.230 | 5.980 | -0.190 | -3.069% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.260 | 6.190 | 6.380 | 6.170 | -0.100 | -1.590% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.220 | 6.290 | 6.320 | 6.210 | 0.090 | 1.452% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.330 | 6.200 | 6.370 | 6.180 | -0.100 | -1.587% | 7.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.120 | 6.300 | 6.380 | 6.090 | 0.160 | 2.606% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.060 | 6.140 | 6.180 | 6.040 | 0.040 | 0.656% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.130 | 6.100 | 6.150 | 5.930 | -0.030 | -0.489% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.210 | 6.130 | 6.260 | 6.080 | -0.120 | -1.920% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.280 | 6.250 | 6.350 | 6.160 | -0.060 | -0.951% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.630 | 6.310 | 6.640 | 6.260 | -0.330 | -4.970% | 9.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.570 | 6.640 | 6.750 | 6.540 | 0.020 | 0.302% | 7.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.620 | 6.620 | 6.660 | 6.410 | -0.010 | -0.151% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.760 | 6.630 | 6.760 | 6.590 | -0.140 | -2.068% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.820 | 6.770 | 6.950 | 6.730 | -0.070 | -1.023% | 6.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.880 | 6.840 | 6.890 | 6.710 | -0.050 | -0.726% | 5.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.880 | 6.890 | 7.070 | 6.850 | 0.010 | 0.145% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.720 | 6.880 | 6.950 | 6.720 | 0.150 | 2.229% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.810 | 6.730 | 6.880 | 6.650 | -0.140 | -2.038% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.860 | 6.870 | 6.930 | 6.710 | -0.040 | -0.579% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.970 | 6.910 | 7.020 | 6.840 | -0.020 | -0.289% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.000 | 6.930 | 7.170 | 6.840 | -0.140 | -1.980% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.000 | 7.070 | 7.180 | 6.990 | 0.070 | 1.000% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.110 | 7.000 | 7.200 | 6.940 | -0.230 | -3.181% | 11.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.170 | 7.230 | 7.520 | 7.050 | 0.100 | 1.403% | 15.86万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.320 | 7.130 | 7.370 | 7.130 | -0.190 | -2.596% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.180 | 7.320 | 7.400 | 7.160 | 0.080 | 1.105% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.230 | 7.240 | 7.400 | 7.200 | 0.020 | 0.277% | 7.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.120 | 7.220 | 7.280 | 7.090 | 0.080 | 1.120% | 6.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.300 | 7.140 | 7.390 | 7.070 | -0.186 | -2.539% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.506 | 7.326 | 7.536 | 7.216 | -0.200 | -2.657% | 10.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.566 | 7.526 | 7.626 | 7.446 | -0.030 | -0.397% | 5.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.566 | 7.556 | 7.636 | 7.436 | 0.050 | 0.666% | 6.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.726 | 7.506 | 7.886 | 7.506 | -0.220 | -2.848% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.926 | 7.726 | 7.936 | 7.676 | -0.240 | -3.013% | 7.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.916 | 7.966 | 7.996 | 7.836 | 0.070 | 0.887% | 4.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.906 | 7.896 | 7.916 | 7.766 | -0.010 | -0.126% | 7.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.056 | 7.906 | 8.116 | 7.866 | -0.180 | -2.226% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.266 | 8.086 | 8.306 | 8.086 | -0.170 | -2.059% | 8.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.286 | 8.256 | 8.326 | 8.206 | -0.050 | -0.602% | 8.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.406 | 8.306 | 8.426 | 8.176 | -0.120 | -1.424% | 15.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.216 | 8.426 | 8.556 | 8.126 | 0.230 | 2.806% | 24.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.106 | 8.196 | 8.226 | 8.106 | 0.050 | 0.614% | 6.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.216 | 8.146 | 8.236 | 8.116 | -0.060 | -0.731% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.196 | 8.206 | 8.236 | 8.146 | 0.030 | 0.367% | 7.55万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.096 | 8.176 | 8.186 | 8.066 | 0.070 | 0.864% | 6.99万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.976 | 8.106 | 8.116 | 7.966 | 0.090 | 1.123% | 6.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.046 | 8.016 | 8.146 | 7.956 | -0.030 | -0.373% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.966 | 8.046 | 8.066 | 7.866 | 0.060 | 0.751% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.046 | 7.986 | 8.046 | 7.906 | -0.060 | -0.746% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.076 | 8.046 | 8.156 | 7.926 | -0.050 | -0.618% | 9.06万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.926 | 8.096 | 8.196 | 7.866 | 0.170 | 2.145% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.986 | 7.926 | 8.026 | 7.876 | -0.060 | -0.751% | 5.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.016 | 7.986 | 8.056 | 7.936 | -0.030 | -0.374% | 5.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.036 | 8.016 | 8.046 | 7.956 | -0.030 | -0.373% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.966 | 8.046 | 8.066 | 7.916 | 0.090 | 1.131% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.136 | 7.956 | 8.136 | 7.956 | -0.100 | -1.241% | 4.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.066 | 8.056 | 8.096 | 7.966 | 0.030 | 0.374% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.996 | 8.026 | 8.056 | 7.976 | -0.010 | -0.124% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.036 | 8.036 | 8.136 | 7.996 | 0.070 | 0.879% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.086 | 7.966 | 8.166 | 7.956 | -0.180 | -2.210% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.966 | 8.146 | 8.216 | 7.946 | 0.310 | 3.956% | 8.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.696 | 7.836 | 7.856 | 7.696 | 0.000 | 0.000% | 4.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.926 | 7.676 | 7.976 | 7.666 | 0.000 | 0.000% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.056 | 7.926 | 8.096 | 7.856 | 0.000 | 0.000% | 5.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.076 | 8.076 | 8.146 | 8.016 | 0.000 | 0.000% | 6.61万 | 0.00亿 | 0.000% |