赛象科技（002337）历史行情
以下为赛象科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.710 | 4.650 | 4.780 | 4.610 | -0.080 | -1.691% | 6.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.780 | 4.730 | 4.790 | 4.710 | -0.040 | -0.839% | 651.31万 | 0.31亿 | 1.108% |
| 2026-10-06 | 4.780 | 4.730 | 4.790 | 4.710 | -0.040 | -0.839% | 651.31万 | 0.31亿 | 1.108% |
| 2026-10-05 | 4.780 | 4.730 | 4.790 | 4.710 | -0.040 | -0.839% | 651.31万 | 0.31亿 | 1.108% |
| 2026-10-02 | 4.780 | 4.730 | 4.790 | 4.710 | -0.040 | -0.839% | 651.31万 | 0.31亿 | 1.108% |
| 2026-10-01 | 4.780 | 4.730 | 4.790 | 4.710 | -0.040 | -0.839% | 651.31万 | 0.31亿 | 1.108% |
| 2026-09-30 | 4.780 | 4.730 | 4.790 | 4.710 | -0.040 | -0.839% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.700 | 4.770 | 4.800 | 4.650 | 0.070 | 1.489% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.770 | 4.700 | 4.790 | 4.670 | -0.090 | -1.879% | 12.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.870 | 4.790 | 4.870 | 4.780 | -0.080 | -1.643% | 1,811.53万 | 0.87亿 | 3.082% |
| 2026-09-24 | 4.870 | 4.790 | 4.870 | 4.780 | -0.080 | -1.643% | 18.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.760 | 4.870 | 4.960 | 4.680 | 0.100 | 2.096% | 23.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.800 | 4.770 | 4.840 | 4.730 | 0.000 | 0.000% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.660 | 4.770 | 4.860 | 4.640 | 0.130 | 2.802% | 11.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.690 | 4.640 | 4.710 | 4.630 | -0.030 | -0.642% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.630 | 4.670 | 4.680 | 4.540 | 0.030 | 0.647% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.540 | 4.640 | 4.660 | 4.510 | 0.100 | 2.203% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.690 | 4.540 | 4.720 | 4.530 | -0.180 | -3.814% | 8.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.610 | 4.720 | 4.780 | 4.600 | 0.090 | 1.944% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.710 | 4.630 | 4.710 | 4.570 | -0.090 | -1.907% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.760 | 4.720 | 4.760 | 4.700 | -0.060 | -1.255% | 5.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.790 | 4.780 | 4.840 | 4.760 | -0.040 | -0.830% | 4.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.750 | 4.820 | 4.840 | 4.720 | 0.070 | 1.474% | 6.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.750 | 4.750 | 4.780 | 4.690 | 0.020 | 0.423% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.780 | 4.730 | 4.820 | 4.700 | -0.020 | -0.421% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.820 | 4.750 | 4.870 | 4.730 | -0.050 | -1.042% | 7.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.780 | 4.800 | 4.820 | 4.720 | -0.020 | -0.415% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.780 | 4.820 | 4.840 | 4.760 | 0.040 | 0.837% | 6.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.740 | 4.780 | 4.800 | 4.690 | 0.040 | 0.844% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.690 | 4.740 | 4.760 | 4.680 | 0.050 | 1.066% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.720 | 4.690 | 4.750 | 4.670 | -0.050 | -1.055% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.760 | 4.740 | 4.800 | 4.690 | -0.030 | -0.629% | 8.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.600 | 4.770 | 4.790 | 4.560 | 0.170 | 3.696% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.670 | 4.600 | 4.720 | 4.540 | -0.030 | -0.648% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.620 | 4.630 | 4.650 | 4.520 | 0.010 | 0.216% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.590 | 4.620 | 4.650 | 4.540 | 0.090 | 1.987% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.690 | 4.530 | 4.690 | 4.510 | -0.180 | -3.822% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.690 | 4.710 | 4.720 | 4.600 | 0.010 | 0.213% | 6.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.630 | 4.700 | 4.720 | 4.590 | 0.070 | 1.512% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.610 | 4.630 | 4.690 | 4.570 | 0.020 | 0.434% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.710 | 4.610 | 4.710 | 4.570 | -0.090 | -1.915% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.640 | 4.700 | 4.720 | 4.620 | 0.060 | 1.293% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.660 | 4.640 | 4.680 | 4.570 | -0.020 | -0.429% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.570 | 4.660 | 4.660 | 4.540 | 0.090 | 1.969% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.610 | 4.570 | 4.620 | 4.490 | -0.030 | -0.652% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.520 | 4.600 | 4.610 | 4.510 | 0.050 | 1.099% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.590 | 4.550 | 4.640 | 4.500 | -0.030 | -0.655% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.590 | 4.580 | 4.700 | 4.530 | 0.030 | 0.659% | 11.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.380 | 4.550 | 4.580 | 4.370 | 0.170 | 3.881% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.310 | 4.380 | 4.410 | 4.300 | 0.080 | 1.860% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.350 | 4.300 | 4.450 | 4.270 | -0.050 | -1.149% | 8.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.250 | 4.350 | 4.380 | 4.250 | 0.070 | 1.636% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.220 | 4.280 | 4.320 | 4.200 | 0.040 | 0.943% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.120 | 4.240 | 4.250 | 4.120 | 0.100 | 2.415% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.180 | 4.140 | 4.230 | 4.110 | -0.100 | -2.358% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.060 | 4.240 | 4.250 | 4.060 | 0.170 | 4.177% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.160 | 4.070 | 4.190 | 4.040 | -0.120 | -2.864% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.250 | 4.190 | 4.270 | 4.030 | -0.070 | -1.643% | 14.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.370 | 4.260 | 4.480 | 4.190 | -0.100 | -2.294% | 12.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.460 | 4.360 | 4.540 | 4.310 | -0.100 | -2.242% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.390 | 4.460 | 4.550 | 4.360 | 0.050 | 1.134% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.380 | 4.410 | 4.470 | 4.340 | 0.060 | 1.379% | 7.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.250 | 4.350 | 4.370 | 4.220 | 0.080 | 1.874% | 8.33万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.460 | 4.270 | 4.460 | 4.250 | -0.190 | -4.260% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.380 | 4.460 | 4.550 | 4.280 | 0.070 | 1.595% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.340 | 4.390 | 4.420 | 4.240 | 0.030 | 0.688% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.450 | 4.360 | 4.460 | 4.310 | -0.070 | -1.580% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.570 | 4.430 | 4.600 | 4.410 | -0.140 | -3.063% | 6.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.670 | 4.570 | 4.720 | 4.550 | -0.100 | -2.141% | 7.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.540 | 4.670 | 4.720 | 4.520 | 0.130 | 2.863% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.510 | 4.540 | 4.650 | 4.470 | 0.030 | 0.665% | 9.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.420 | 4.510 | 4.560 | 4.390 | 0.080 | 1.806% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.370 | 4.430 | 4.480 | 4.340 | 0.040 | 0.911% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.400 | 4.390 | 4.480 | 4.250 | -0.040 | -0.903% | 9.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.520 | 4.430 | 4.520 | 4.370 | -0.090 | -1.991% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.600 | 4.520 | 4.630 | 4.480 | -0.100 | -2.165% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.840 | 4.620 | 4.850 | 4.550 | -0.220 | -4.545% | 12.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.760 | 4.840 | 4.940 | 4.720 | 0.030 | 0.624% | 7.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.830 | 4.810 | 4.830 | 4.620 | -0.020 | -0.414% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.830 | 4.830 | 4.870 | 4.720 | 0.010 | 0.207% | 7.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.970 | 4.820 | 4.980 | 4.790 | -0.160 | -3.213% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.030 | 4.980 | 5.040 | 4.900 | -0.050 | -0.994% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.980 | 5.030 | 5.120 | 4.980 | 0.030 | 0.600% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.980 | 5.000 | 5.050 | 4.900 | 0.060 | 1.215% | 6.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.970 | 4.940 | 5.020 | 4.840 | -0.090 | -1.789% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.090 | 5.030 | 5.130 | 4.920 | -0.090 | -1.758% | 7.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.110 | 5.120 | 5.200 | 5.050 | 0.056 | 1.106% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.144 | 5.064 | 5.234 | 4.974 | -0.170 | -3.248% | 8.83万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.134 | 5.234 | 5.334 | 5.054 | 0.090 | 1.750% | 9.91万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.134 | 5.144 | 5.214 | 5.084 | -0.030 | -0.580% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.274 | 5.174 | 5.304 | 5.114 | -0.110 | -2.082% | 8.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.324 | 5.284 | 5.424 | 5.244 | -0.060 | -1.123% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.204 | 5.344 | 5.404 | 5.174 | 0.140 | 2.690% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.354 | 5.204 | 5.394 | 5.194 | -0.150 | -2.802% | 8.81万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.294 | 5.354 | 5.424 | 5.184 | 0.070 | 1.325% | 9.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.404 | 5.284 | 5.444 | 5.254 | -0.170 | -3.117% | 10.69万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.654 | 5.454 | 5.654 | 5.344 | -0.160 | -2.850% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.734 | 5.614 | 5.774 | 5.524 | -0.070 | -1.232% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.554 | 5.684 | 5.744 | 5.504 | 0.160 | 2.896% | 9.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.714 | 5.524 | 5.804 | 5.514 | -0.180 | -3.156% | 10.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.814 | 5.704 | 5.844 | 5.634 | -0.140 | -2.396% | 10.17万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.804 | 5.844 | 5.894 | 5.754 | 0.010 | 0.171% | 7.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.934 | 5.834 | 5.934 | 5.754 | -0.100 | -1.685% | 11.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.944 | 5.934 | 6.044 | 5.874 | -0.020 | -0.336% | 10.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.124 | 5.954 | 6.154 | 5.934 | -0.150 | -2.457% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.074 | 6.104 | 6.144 | 5.974 | 0.030 | 0.494% | 7.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.184 | 6.074 | 6.214 | 6.054 | -0.150 | -2.410% | 8.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.274 | 6.224 | 6.274 | 6.154 | -0.030 | -0.480% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.184 | 6.254 | 6.264 | 6.164 | 0.050 | 0.806% | 7.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.304 | 6.204 | 6.324 | 6.184 | -0.090 | -1.430% | 10.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.204 | 6.294 | 6.424 | 6.184 | 0.080 | 1.287% | 9.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.184 | 6.214 | 6.274 | 6.154 | 0.030 | 0.485% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.984 | 6.184 | 6.234 | 5.954 | 0.170 | 2.827% | 12.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.034 | 6.014 | 6.114 | 5.954 | -0.090 | -1.474% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.964 | 6.104 | 6.114 | 5.864 | 0.090 | 1.497% | 10.15万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.894 | 6.014 | 6.034 | 5.854 | 0.100 | 1.691% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.084 | 5.914 | 6.104 | 5.864 | -0.170 | -2.794% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.104 | 6.084 | 6.104 | 6.034 | -0.020 | -0.328% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.124 | 6.104 | 6.154 | 6.044 | -0.040 | -0.651% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.124 | 6.144 | 6.154 | 6.094 | 0.010 | 0.163% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.194 | 6.134 | 6.194 | 6.054 | -0.070 | -1.128% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.104 | 6.204 | 6.224 | 6.064 | 0.120 | 1.972% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.194 | 6.084 | 6.194 | 6.054 | -0.100 | -1.617% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.154 | 6.184 | 6.194 | 6.064 | 0.070 | 1.145% | 6.04万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.144 | 6.114 | 6.164 | 6.034 | 0.000 | 0.000% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.154 | 6.154 | 6.244 | 6.144 | 0.000 | 0.000% | 5.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.174 | 6.114 | 6.224 | 6.084 | 0.000 | 0.000% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.114 | 6.224 | 6.234 | 6.094 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.854 | 5.994 | 6.054 | 5.844 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.034 | 5.864 | 6.074 | 5.834 | 0.000 | 0.000% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.144 | 6.034 | 6.164 | 5.954 | 0.000 | 0.000% | 6.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.174 | 6.144 | 6.194 | 6.074 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |