*ST赛为（300044）历史行情
以下为*ST赛为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 | 5.860 | 5.870 | 5.920 | 5.800 | -0.030 | -0.508% | 536.20万 | 0.31亿 | 0.749% |
| 2026-10-07 | 5.900 | 5.900 | 6.000 | 5.880 | 0.000 | 0.000% | 885.03万 | 0.53亿 | 1.237% |
| 2026-10-06 | 5.900 | 5.900 | 6.000 | 5.880 | 0.000 | 0.000% | 885.03万 | 0.53亿 | 1.237% |
| 2026-10-05 | 5.900 | 5.900 | 6.000 | 5.880 | 0.000 | 0.000% | 885.03万 | 0.53亿 | 1.237% |
| 2026-10-02 | 5.900 | 5.900 | 6.000 | 5.880 | 0.000 | 0.000% | 885.03万 | 0.53亿 | 1.237% |
| 2026-10-01 | 5.900 | 5.900 | 6.000 | 5.880 | 0.000 | 0.000% | 885.03万 | 0.53亿 | 1.237% |
| 2026-09-30 | 5.900 | 5.900 | 6.000 | 5.880 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.990 | 5.900 | 6.020 | 5.890 | -0.120 | -1.993% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.160 | 6.020 | 6.180 | 5.970 | -0.120 | -1.954% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.100 | 6.140 | 6.190 | 6.090 | 0.010 | 0.163% | 839.57万 | 0.52亿 | 1.174% |
| 2026-09-24 | 6.100 | 6.140 | 6.190 | 6.090 | 0.010 | 0.163% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.200 | 6.130 | 6.210 | 6.120 | -0.110 | -1.763% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.200 | 6.240 | 6.300 | 6.120 | 0.100 | 1.629% | 20.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.230 | 6.140 | 6.500 | 6.120 | 0.120 | 1.993% | 31.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.050 | 6.020 | 6.170 | 6.010 | -0.010 | -0.166% | 14.33万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.060 | 6.030 | 6.120 | 6.000 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.960 | 6.030 | 6.080 | 5.940 | -0.020 | -0.331% | 10.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.030 | 6.050 | 6.140 | 5.970 | 0.000 | 0.000% | 14.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.850 | 6.050 | 6.120 | 5.720 | 0.160 | 2.716% | 18.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.030 | 5.890 | 6.100 | 5.890 | -0.190 | -3.125% | 17.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.910 | 6.080 | 6.190 | 5.870 | 0.170 | 2.876% | 20.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.010 | 5.910 | 6.020 | 5.870 | -0.170 | -2.796% | 17.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.080 | 6.080 | 6.330 | 6.020 | 0.020 | 0.330% | 17.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.110 | 6.060 | 6.170 | 5.930 | -0.040 | -0.656% | 24.95万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.020 | 6.100 | 6.200 | 5.960 | 0.100 | 1.667% | 29.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.580 | 6.000 | 6.300 | 5.580 | 0.560 | 10.294% | 44.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.300 | 5.440 | 5.520 | 5.300 | 0.080 | 1.493% | 16.69万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.740 | 5.360 | 5.740 | 5.350 | -0.350 | -6.130% | 31.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.300 | 5.710 | 5.730 | 5.270 | 0.350 | 6.530% | 26.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.410 | 5.360 | 5.450 | 5.350 | -0.060 | -1.107% | 11.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.370 | 5.420 | 5.550 | 5.350 | 0.050 | 0.931% | 12.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.380 | 5.370 | 5.550 | 5.360 | 0.010 | 0.187% | 13.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.390 | 5.360 | 5.500 | 5.320 | -0.080 | -1.471% | 16.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.110 | 5.440 | 5.580 | 5.100 | 0.290 | 5.631% | 27.45万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.060 | 5.150 | 5.180 | 5.020 | 0.060 | 1.179% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.060 | 5.090 | 5.200 | 5.050 | 0.030 | 0.593% | 9.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.190 | 5.060 | 5.200 | 5.050 | -0.160 | -3.065% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.200 | 5.220 | 5.310 | 5.160 | -0.010 | -0.191% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.280 | 5.230 | 5.290 | 5.190 | -0.060 | -1.134% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.320 | 5.290 | 5.370 | 5.220 | -0.040 | -0.750% | 11.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.350 | 5.330 | 5.610 | 5.330 | -0.010 | -0.187% | 20.50万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.240 | 5.340 | 5.410 | 5.210 | 0.160 | 3.089% | 17.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.200 | 5.180 | 5.270 | 5.140 | -0.030 | -0.576% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.140 | 5.210 | 5.240 | 5.080 | 0.010 | 0.192% | 11.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.100 | 5.200 | 5.310 | 5.020 | 0.050 | 0.971% | 21.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.280 | 5.150 | 5.300 | 5.150 | -0.160 | -3.013% | 20.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.200 | 5.310 | 5.550 | 5.170 | 0.100 | 1.919% | 25.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.200 | 5.210 | 5.250 | 5.170 | 0.010 | 0.192% | 12.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.140 | 5.200 | 5.200 | 5.120 | 0.020 | 0.386% | 13.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.100 | 5.180 | 5.280 | 5.070 | 0.150 | 2.982% | 16.19万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.140 | 5.030 | 5.210 | 5.030 | -0.160 | -3.083% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.160 | 5.190 | 5.220 | 5.120 | 0.020 | 0.387% | 12.07万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.000 | 5.170 | 5.340 | 5.000 | 0.120 | 2.376% | 21.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.900 | 5.050 | 5.080 | 4.890 | 0.010 | 0.198% | 13.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.090 | 5.040 | 5.180 | 4.980 | -0.110 | -2.136% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.880 | 5.150 | 5.220 | 4.840 | 0.160 | 3.206% | 19.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.120 | 4.990 | 5.220 | 4.970 | -0.130 | -2.539% | 16.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.090 | 5.120 | 5.190 | 4.600 | -0.010 | -0.195% | 24.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.410 | 5.130 | 5.480 | 5.100 | -0.270 | -5.000% | 19.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.420 | 5.400 | 5.600 | 5.190 | -0.020 | -0.369% | 22.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.630 | 5.420 | 5.630 | 5.420 | -0.280 | -4.912% | 19.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.100 | 5.700 | 5.830 | 5.060 | 0.620 | 12.205% | 34.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.500 | 5.080 | 5.520 | 4.930 | -0.410 | -7.468% | 25.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.700 | 5.490 | 5.830 | 5.490 | -0.260 | -4.522% | 17.56万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.550 | 5.750 | 5.950 | 5.520 | 0.200 | 3.604% | 24.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.690 | 5.550 | 5.810 | 5.540 | -0.240 | -4.145% | 19.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.760 | 5.790 | 5.970 | 5.650 | 0.020 | 0.347% | 21.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.630 | 5.770 | 5.960 | 5.420 | 0.070 | 1.228% | 29.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.650 | 5.700 | 5.790 | 5.410 | 0.100 | 1.786% | 26.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.640 | 5.600 | 5.810 | 5.530 | -0.180 | -3.114% | 26.29万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.500 | 5.780 | 5.980 | 5.420 | 0.220 | 3.957% | 35.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.000 | 5.560 | 6.070 | 4.920 | 0.420 | 8.171% | 59.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.260 | 5.140 | 5.140 | 4.250 | 0.860 | 20.093% | 42.71万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.470 | 4.280 | 4.500 | 4.240 | -0.180 | -4.036% | 21.40万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.560 | 4.460 | 4.760 | 4.410 | -0.070 | -1.545% | 26.03万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.850 | 4.530 | 4.900 | 4.170 | -0.300 | -6.211% | 48.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.070 | 4.830 | 5.070 | 4.800 | -0.340 | -6.576% | 27.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.120 | 5.170 | 5.330 | 5.120 | 0.010 | 0.194% | 16.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.420 | 5.160 | 5.420 | 5.090 | -0.290 | -5.321% | 23.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.410 | 5.450 | 5.540 | 5.410 | -0.030 | -0.547% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.610 | 5.480 | 5.660 | 5.470 | -0.200 | -3.521% | 15.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.650 | 5.680 | 5.810 | 5.570 | -0.030 | -0.525% | 17.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.550 | 5.710 | 5.810 | 5.520 | 0.160 | 2.883% | 16.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.510 | 5.550 | 5.710 | 5.450 | 0.130 | 2.399% | 16.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.360 | 5.420 | 5.530 | 5.220 | 0.020 | 0.370% | 15.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.710 | 5.400 | 5.740 | 5.300 | -0.310 | -5.429% | 21.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.750 | 5.710 | 5.790 | 5.620 | -0.020 | -0.349% | 12.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.800 | 5.730 | 5.930 | 5.690 | -0.300 | -4.975% | 19.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.900 | 6.030 | 6.150 | 5.870 | 0.100 | 1.686% | 18.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.040 | 5.930 | 6.040 | 5.920 | -0.170 | -2.787% | 13.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.990 | 6.100 | 6.250 | 5.980 | 0.140 | 2.349% | 20.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.030 | 5.960 | 6.040 | 5.840 | -0.040 | -0.667% | 14.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.640 | 6.000 | 6.100 | 5.600 | 0.240 | 4.167% | 24.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.000 | 5.760 | 6.020 | 5.720 | -0.200 | -3.356% | 18.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.850 | 5.960 | 6.070 | 5.700 | 0.010 | 0.168% | 21.57万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.130 | 5.950 | 6.170 | 5.900 | -0.220 | -3.566% | 19.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.110 | 6.170 | 6.250 | 6.070 | 0.010 | 0.162% | 17.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.270 | 6.160 | 6.320 | 6.150 | -0.170 | -2.686% | 18.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.210 | 6.330 | 6.370 | 6.160 | 0.080 | 1.280% | 14.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.330 | 6.250 | 6.540 | 6.200 | -0.140 | -2.191% | 22.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.530 | 6.390 | 6.530 | 6.310 | -0.140 | -2.144% | 16.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.360 | 6.530 | 6.700 | 6.280 | 0.160 | 2.512% | 24.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.610 | 6.370 | 6.750 | 6.200 | -0.460 | -6.735% | 32.42万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.870 | 6.830 | 7.040 | 6.810 | -0.140 | -2.009% | 22.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.890 | 6.970 | 7.080 | 6.810 | 0.130 | 1.901% | 26.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.890 | 6.840 | 6.980 | 6.770 | -0.170 | -2.425% | 26.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.980 | 7.010 | 7.260 | 6.870 | 0.090 | 1.301% | 34.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.800 | 6.920 | 7.070 | 6.550 | 0.400 | 6.135% | 37.63万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.160 | 6.520 | 6.730 | 6.110 | 0.320 | 5.161% | 36.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.240 | 6.200 | 6.270 | 6.050 | -0.030 | -0.482% | 26.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.450 | 6.230 | 6.450 | 6.200 | -0.210 | -3.261% | 30.02万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.320 | 6.440 | 6.570 | 6.180 | 0.180 | 2.875% | 28.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.260 | 6.260 | 6.460 | 6.200 | -0.070 | -1.106% | 25.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.720 | 6.330 | 6.720 | 6.280 | -0.390 | -5.804% | 31.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.820 | 6.720 | 6.910 | 6.680 | -0.230 | -3.309% | 21.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.730 | 6.950 | 7.010 | 6.730 | 0.240 | 3.577% | 27.43万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.950 | 6.710 | 6.950 | 6.690 | -0.270 | -3.868% | 31.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.230 | 6.980 | 7.150 | 6.220 | 0.750 | 12.039% | 63.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.560 | 6.230 | 6.560 | 6.010 | -0.450 | -6.737% | 57.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.600 | 6.680 | 6.820 | 6.570 | 0.110 | 1.674% | 29.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.910 | 6.570 | 6.960 | 6.520 | -0.460 | -6.543% | 46.30万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.980 | 7.030 | 7.250 | 6.500 | 0.030 | 0.429% | 52.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.530 | 7.000 | 7.690 | 7.000 | -0.700 | -9.091% | 66.53万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.040 | 7.700 | 8.450 | 7.500 | -0.420 | -5.172% | 62.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.930 | 8.120 | 8.200 | 7.930 | 0.000 | 0.000% | 31.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.900 | 7.910 | 8.050 | 7.800 | 0.000 | 0.000% | 25.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.960 | 7.960 | 8.050 | 7.850 | 0.000 | 0.000% | 26.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.980 | 7.810 | 8.040 | 7.780 | 0.000 | 0.000% | 24.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.120 | 8.070 | 8.220 | 7.900 | 0.000 | 0.000% | 30.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.040 | 8.070 | 8.280 | 8.030 | 0.000 | 0.000% | 35.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.850 | 8.070 | 8.110 | 7.760 | 0.000 | 0.000% | 36.05万 | 0.00亿 | 0.000% |