世嘉科技（002796）历史行情

以下为世嘉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
2026-10-09	24.440	24.380	24.640	22.700	-0.270	-1.095%	9.08万	0.00亿	0.000%
2026-10-08	25.950	24.650	26.180	24.360	-1.290	-4.973%	7.01万	0.00亿	0.000%
2026-10-07	27.000	25.940	27.020	25.920	-0.670	-2.518%	745.99万	1.97亿	3.270%
2026-10-06	27.000	25.940	27.020	25.920	-0.670	-2.518%	745.99万	1.97亿	3.270%
2026-10-05	27.000	25.940	27.020	25.920	-0.670	-2.518%	745.99万	1.97亿	3.270%
2026-10-02	27.000	25.940	27.020	25.920	-0.670	-2.518%	745.99万	1.97亿	3.270%
2026-10-01	27.000	25.940	27.020	25.920	-0.670	-2.518%	745.99万	1.97亿	3.270%
2026-09-30	27.000	25.940	27.020	25.920	-0.670	-2.518%	7.46万	0.00亿	0.000%
2026-09-29	25.910	26.610	27.100	25.710	0.370	1.410%	9.65万	0.00亿	0.000%
2026-09-28	28.990	26.240	28.990	26.240	-2.920	-10.014%	11.39万	0.00亿	0.000%
2026-09-27	30.310	29.160	30.500	29.100	-1.440	-4.706%	698.67万	2.06亿	3.063%
2026-09-24	30.310	29.160	30.500	29.100	-1.440	-4.706%	6.99万	0.00亿	0.000%
2026-09-23	31.340	30.600	31.450	30.440	-0.700	-2.236%	7.08万	0.00亿	0.000%
2026-09-22	32.010	31.300	32.170	31.200	-0.430	-1.355%	12.37万	0.00亿	0.000%
2026-09-21	31.770	31.730	32.590	31.510	-0.040	-0.126%	15.45万	0.00亿	0.000%
2026-09-18	32.220	31.770	32.680	31.140	-0.770	-2.366%	23.86万	0.00亿	0.000%
2026-09-17	29.410	32.540	32.540	29.210	2.960	10.007%	23.83万	0.00亿	0.000%
2026-09-16	27.490	29.580	29.860	27.490	2.030	7.368%	10.59万	0.00亿	0.000%
2026-09-15	27.770	27.550	28.300	27.500	-0.490	-1.748%	4.61万	0.00亿	0.000%
2026-09-14	27.770	28.040	28.340	27.230	-0.140	-0.497%	5.61万	0.00亿	0.000%
2026-09-11	28.310	28.180	28.690	27.270	-0.640	-2.221%	6.57万	0.00亿	0.000%
2026-09-10	28.760	28.820	29.440	28.160	-0.230	-0.792%	7.11万	0.00亿	0.000%
2026-09-09	29.670	29.050	30.680	28.820	-0.550	-1.858%	9.13万	0.00亿	0.000%
2026-09-08	30.290	29.600	30.660	29.470	-0.490	-1.628%	8.60万	0.00亿	0.000%
2026-09-07	28.460	30.090	30.540	28.460	1.640	5.764%	15.34万	0.00亿	0.000%
2026-09-04	29.070	28.450	30.280	28.250	-1.480	-4.945%	19.81万	0.00亿	0.000%
2026-09-03	29.350	29.930	32.230	29.290	0.630	2.150%	22.65万	0.00亿	0.000%
2026-09-02	28.990	29.300	29.630	28.620	0.020	0.068%	6.01万	0.00亿	0.000%
2026-09-01	30.870	29.280	30.870	29.080	-1.350	-4.407%	7.89万	0.00亿	0.000%
2026-08-31	29.180	30.630	30.970	29.100	0.930	3.131%	7.01万	0.00亿	0.000%
2026-08-28	30.000	29.700	30.770	29.660	-0.480	-1.590%	5.96万	0.00亿	0.000%
2026-08-27	29.500	30.180	30.530	29.300	0.680	2.305%	6.32万	0.00亿	0.000%
2026-08-26	29.430	29.500	30.500	28.510	0.000	0.000%	5.51万	0.00亿	0.000%
2026-08-25	29.000	29.500	29.870	28.160	0.080	0.272%	6.03万	0.00亿	0.000%
2026-08-24	30.230	29.420	30.530	28.630	-0.830	-2.744%	7.01万	0.00亿	0.000%
2026-08-21	29.880	30.250	31.140	29.300	0.360	1.204%	8.36万	0.00亿	0.000%
2026-08-20	29.450	29.890	30.230	28.880	0.770	2.644%	10.56万	0.00亿	0.000%
2026-08-19	31.900	29.120	31.900	29.100	-3.210	-9.929%	8.85万	0.00亿	0.000%
2026-08-18	32.380	32.330	32.560	31.100	-0.040	-0.124%	9.46万	0.00亿	0.000%
2026-08-17	31.930	32.370	32.390	31.330	0.660	2.081%	7.42万	0.00亿	0.000%
2026-08-14	31.510	31.710	32.100	30.750	0.230	0.731%	7.08万	0.00亿	0.000%
2026-08-13	32.220	31.480	32.850	31.480	-0.540	-1.686%	9.27万	0.00亿	0.000%
2026-08-12	31.270	32.020	32.470	30.950	1.020	3.290%	10.56万	0.00亿	0.000%
2026-08-11	31.220	31.000	31.740	30.520	-0.200	-0.641%	10.35万	0.00亿	0.000%
2026-08-10	30.360	31.200	31.500	30.280	0.850	2.801%	12.83万	0.00亿	0.000%
2026-08-07	29.190	30.350	30.490	28.890	1.170	4.010%	15.25万	0.00亿	0.000%
2026-08-06	27.310	29.180	29.470	27.150	1.340	4.813%	19.35万	0.00亿	0.000%
2026-08-05	26.850	27.840	27.980	25.200	1.030	3.842%	21.22万	0.00亿	0.000%
2026-08-04	25.090	26.810	26.810	25.090	2.440	10.012%	4.90万	0.00亿	0.000%
2026-08-03	24.150	24.370	25.100	24.040	0.040	0.164%	9.52万	0.00亿	0.000%
2026-07-31	24.670	24.330	25.450	24.030	0.810	3.444%	10.57万	0.00亿	0.000%
2026-07-30	25.310	23.520	25.560	23.030	-1.980	-7.765%	11.43万	0.00亿	0.000%
2026-07-29	26.270	25.500	26.650	24.650	-1.100	-4.135%	9.56万	0.00亿	0.000%
2026-07-28	27.540	26.600	28.010	26.460	-1.100	-3.971%	7.70万	0.00亿	0.000%
2026-07-27	26.800	27.700	28.260	26.610	0.760	2.821%	7.46万	0.00亿	0.000%
2026-07-24	27.230	26.940	27.940	26.600	-0.610	-2.214%	6.17万	0.00亿	0.000%
2026-07-23	27.300	27.550	28.330	27.200	0.190	0.694%	7.83万	0.00亿	0.000%
2026-07-22	27.730	27.360	28.360	26.910	-0.490	-1.759%	10.09万	0.00亿	0.000%
2026-07-21	26.130	27.850	27.900	23.170	2.110	8.197%	16.40万	0.00亿	0.000%
2026-07-20	28.020	25.740	28.790	25.360	-1.900	-6.874%	15.41万	0.00亿	0.000%
2026-07-17	30.370	27.640	30.480	27.500	-2.920	-9.555%	10.30万	0.00亿	0.000%
2026-07-16	31.500	30.560	32.090	30.370	-1.540	-4.798%	7.78万	0.00亿	0.000%
2026-07-15	32.510	32.100	33.830	31.810	-0.280	-0.865%	9.34万	0.00亿	0.000%
2026-07-14	31.050	32.380	32.620	29.850	1.320	4.250%	11.26万	0.00亿	0.000%
2026-07-13	32.990	31.060	35.000	30.900	-2.450	-7.311%	11.00万	0.00亿	0.000%
2026-07-10	33.920	33.510	34.710	33.510	-0.140	-0.416%	10.53万	0.00亿	0.000%
2026-07-09	32.630	33.650	33.850	30.900	1.060	3.253%	10.67万	0.00亿	0.000%
2026-07-08	34.180	32.590	34.180	32.250	-1.120	-3.322%	8.25万	0.00亿	0.000%
2026-07-07	34.580	33.710	35.000	33.260	-1.210	-3.465%	9.04万	0.00亿	0.000%
2026-07-06	37.980	34.920	37.980	34.500	-1.960	-5.315%	11.00万	0.00亿	0.000%
2026-07-03	37.140	36.880	39.280	36.820	-0.500	-1.338%	10.15万	0.00亿	0.000%
2026-07-02	38.500	37.380	39.860	37.300	-1.480	-3.809%	11.20万	0.00亿	0.000%
2026-07-01	41.300	38.860	41.800	38.550	-1.920	-4.708%	13.12万	0.00亿	0.000%
2026-06-30	37.750	40.780	41.490	37.500	3.000	7.941%	17.26万	0.00亿	0.000%
2026-06-29	38.280	37.780	39.710	36.680	-0.820	-2.124%	12.88万	0.00亿	0.000%
2026-06-26	40.000	38.600	43.300	38.310	-1.550	-3.861%	19.51万	0.00亿	0.000%
2026-06-25	40.230	40.150	42.890	38.310	0.810	2.059%	18.34万	0.00亿	0.000%
2026-06-24	39.490	39.340	40.390	38.180	-0.480	-1.205%	9.98万	0.00亿	0.000%
2026-06-23	40.350	39.820	41.500	38.940	-0.530	-1.314%	10.08万	0.00亿	0.000%
2026-06-22	41.760	40.350	42.850	38.910	-1.410	-3.376%	14.02万	0.00亿	0.000%
2026-06-18	42.550	41.760	42.870	41.390	-0.870	-2.041%	8.63万	0.00亿	0.000%
2026-06-17	41.500	42.630	43.690	41.000	0.390	0.923%	10.96万	0.00亿	0.000%
2026-06-16	41.630	42.240	43.500	40.780	0.610	1.465%	10.46万	0.00亿	0.000%
2026-06-15	39.340	41.630	41.950	39.180	2.700	6.936%	10.71万	0.00亿	0.000%
2026-06-12	40.860	38.930	41.180	38.880	-1.100	-2.748%	9.82万	0.00亿	0.000%
2026-06-11	42.000	40.030	42.620	39.650	-1.470	-3.542%	10.43万	0.00亿	0.000%
2026-06-10	41.030	41.500	42.600	39.320	-0.310	-0.741%	14.75万	0.00亿	0.000%
2026-06-09	41.990	41.810	42.280	40.930	0.450	1.088%	9.76万	0.00亿	0.000%
2026-06-08	41.500	41.360	42.930	40.250	-2.640	-6.000%	13.22万	0.00亿	0.000%
2026-06-05	45.480	44.000	47.200	43.600	-1.810	-3.951%	15.02万	0.00亿	0.000%
2026-06-04	48.000	45.810	48.960	45.620	-3.410	-6.928%	17.27万	0.00亿	0.000%
2026-06-03	46.850	49.220	50.600	45.520	3.220	7.000%	21.14万	0.00亿	0.000%
2026-06-02	46.070	46.000	47.180	45.260	0.250	0.546%	10.30万	0.00亿	0.000%
2026-06-01	47.960	45.750	48.800	45.720	-2.280	-4.747%	9.43万	0.00亿	0.000%
2026-05-29	50.300	48.030	51.760	47.650	-1.920	-3.844%	13.01万	0.00亿	0.000%
2026-05-28	49.800	49.950	50.770	48.200	0.190	0.382%	12.23万	0.00亿	0.000%
2026-05-27	52.700	49.760	54.740	49.330	-3.250	-6.131%	16.52万	0.00亿	0.000%
2026-05-26	54.540	53.010	54.540	50.900	-0.720	-1.340%	16.86万	0.00亿	0.000%
2026-05-25	50.370	53.730	54.600	48.000	3.910	7.848%	24.90万	0.00亿	0.000%
2026-05-22	52.000	49.820	53.000	49.410	-2.760	-5.249%	20.05万	0.00亿	0.000%
2026-05-21	55.860	52.580	57.000	52.260	-0.670	-1.258%	37.12万	0.00亿	0.000%
2026-05-20	50.510	53.250	53.250	50.400	4.840	9.998%	13.52万	0.00亿	0.000%
2026-05-19	45.460	48.410	48.700	43.850	2.650	5.791%	16.37万	0.00亿	0.000%
2026-05-18	46.260	45.760	46.830	45.290	-0.770	-1.655%	10.77万	0.00亿	0.000%
2026-05-15	50.750	46.530	50.990	46.000	-4.220	-8.315%	22.00万	0.00亿	0.000%
2026-05-14	53.580	50.750	53.600	50.660	-3.180	-5.897%	19.56万	0.00亿	0.000%
2026-05-13	58.150	53.930	59.410	53.490	-5.500	-9.255%	31.46万	0.00亿	0.000%
2026-05-12	59.420	59.430	59.920	57.580	0.050	0.084%	16.85万	0.00亿	0.000%
2026-05-11	59.800	59.380	60.000	56.500	0.580	0.986%	19.71万	0.00亿	0.000%
2026-05-08	56.570	58.800	59.660	56.000	0.630	1.083%	21.93万	0.00亿	0.000%
2026-05-07	54.260	58.170	59.490	52.900	4.090	7.563%	27.23万	0.00亿	0.000%
2026-05-06	55.760	54.080	57.280	53.720	-0.990	-1.798%	16.73万	0.00亿	0.000%
2026-04-30	55.010	55.070	56.860	54.620	0.310	0.566%	9.81万	0.00亿	0.000%
2026-04-29	53.320	54.760	56.280	52.780	0.950	1.765%	14.05万	0.00亿	0.000%
2026-04-28	56.650	53.810	57.540	52.910	-3.450	-6.025%	17.72万	0.00亿	0.000%
2026-04-27	57.740	57.260	59.780	56.850	-0.490	-0.848%	15.86万	0.00亿	0.000%
2026-04-24	59.990	57.750	60.340	57.000	-3.240	-5.312%	18.01万	0.00亿	0.000%
2026-04-23	62.490	60.990	62.780	57.780	-0.400	-0.652%	27.47万	0.00亿	0.000%
2026-04-22	56.200	61.390	61.390	56.110	5.580	9.998%	24.90万	0.00亿	0.000%
2026-04-21	55.930	55.810	56.340	53.410	0.010	0.018%	20.11万	0.00亿	0.000%
2026-04-20	57.760	55.800	57.760	55.140	2.450	4.592%	29.27万	0.00亿	0.000%
2026-04-17	48.660	53.350	53.350	47.900	4.850	10.000%	31.59万	0.00亿	0.000%
2026-04-16	48.090	48.500	49.100	47.780	-0.070	-0.144%	8.29万	0.00亿	0.000%
2026-04-15	49.760	48.570	49.870	48.230	-1.300	-2.607%	12.33万	0.00亿	0.000%
2026-04-14	50.100	49.870	51.880	49.480	0.090	0.181%	17.87万	0.00亿	0.000%
2026-04-13	50.170	49.780	52.000	49.000	0.000	0.000%	15.63万	0.00亿	0.000%
2026-04-10	50.900	51.180	52.270	48.770	0.000	0.000%	21.04万	0.00亿	0.000%
2026-04-09	50.070	50.470	51.750	50.000	0.000	0.000%	15.64万	0.00亿	0.000%
2026-04-08	50.000	51.140	51.920	48.880	0.000	0.000%	23.17万	0.00亿	0.000%
2026-04-07	50.100	48.590	51.380	47.590	0.000	0.000%	23.16万	0.00亿	0.000%
2026-04-03	46.660	50.590	50.590	45.990	0.000	0.000%	25.13万	0.00亿	0.000%
2026-04-02	46.510	45.990	47.800	45.310	0.000	0.000%	11.42万	0.00亿	0.000%
2026-04-01	48.000	46.920	48.330	45.880	0.000	0.000%	12.91万	0.00亿	0.000%