赛摩智能（300466）历史行情
以下为赛摩智能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 | 7.190 | 7.260 | 7.300 | 6.960 | 0.060 | 0.833% | 5.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.220 | 7.200 | 7.370 | 7.080 | -0.020 | -0.277% | 5.35万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.290 | 7.220 | 7.300 | 7.160 | -0.010 | -0.138% | 519.06万 | 0.38亿 | 1.127% |
| 2026-10-06 | 7.290 | 7.220 | 7.300 | 7.160 | -0.010 | -0.138% | 519.06万 | 0.38亿 | 1.127% |
| 2026-10-05 | 7.290 | 7.220 | 7.300 | 7.160 | -0.010 | -0.138% | 519.06万 | 0.38亿 | 1.127% |
| 2026-10-02 | 7.290 | 7.220 | 7.300 | 7.160 | -0.010 | -0.138% | 519.06万 | 0.38亿 | 1.127% |
| 2026-10-01 | 7.290 | 7.220 | 7.300 | 7.160 | -0.010 | -0.138% | 519.06万 | 0.38亿 | 1.127% |
| 2026-09-30 | 7.290 | 7.220 | 7.300 | 7.160 | -0.010 | -0.138% | 5.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.150 | 7.230 | 7.250 | 7.020 | 0.220 | 3.138% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.120 | 7.010 | 7.150 | 6.970 | -0.120 | -1.683% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.130 | 7.130 | 7.200 | 7.110 | 0.000 | 0.000% | 319.98万 | 0.23亿 | 0.695% |
| 2026-09-24 | 7.130 | 7.130 | 7.200 | 7.110 | 0.000 | 0.000% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.160 | 7.130 | 7.200 | 7.060 | -0.060 | -0.834% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.190 | 7.190 | 7.240 | 7.150 | 0.030 | 0.419% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.080 | 7.160 | 7.200 | 7.080 | 0.090 | 1.273% | 5.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.170 | 7.070 | 7.180 | 7.060 | -0.060 | -0.842% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.990 | 7.130 | 7.140 | 6.970 | 0.050 | 0.706% | 3.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.970 | 7.080 | 7.100 | 6.930 | 0.100 | 1.433% | 3.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.120 | 6.980 | 7.230 | 6.980 | -0.200 | -2.786% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.150 | 7.180 | 7.230 | 7.100 | 0.020 | 0.279% | 3.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.200 | 7.160 | 7.250 | 7.100 | -0.140 | -1.918% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.370 | 7.300 | 7.370 | 7.240 | -0.060 | -0.815% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.410 | 7.360 | 7.480 | 7.350 | -0.090 | -1.208% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.360 | 7.450 | 7.460 | 7.320 | 0.050 | 0.676% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.360 | 7.400 | 7.530 | 7.330 | -0.010 | -0.135% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.600 | 7.410 | 7.600 | 7.360 | -0.020 | -0.269% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.540 | 7.430 | 7.630 | 7.390 | -0.070 | -0.933% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.510 | 7.500 | 7.590 | 7.420 | -0.060 | -0.794% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.640 | 7.560 | 7.640 | 7.500 | 0.000 | 0.000% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.470 | 7.560 | 7.600 | 7.390 | 0.110 | 1.477% | 5.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.500 | 7.450 | 7.500 | 7.440 | -0.020 | -0.268% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.420 | 7.470 | 7.530 | 7.410 | -0.040 | -0.533% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.470 | 7.510 | 7.640 | 7.400 | 0.090 | 1.213% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.110 | 7.420 | 7.430 | 7.110 | 0.240 | 3.343% | 7.42万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.260 | 7.180 | 7.310 | 7.100 | -0.080 | -1.102% | 4.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.150 | 7.260 | 7.270 | 7.100 | 0.030 | 0.415% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.220 | 7.230 | 7.280 | 7.120 | 0.120 | 1.688% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.420 | 7.110 | 7.470 | 7.110 | -0.360 | -4.819% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.410 | 7.470 | 7.490 | 7.280 | 0.060 | 0.810% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.440 | 7.410 | 7.440 | 7.310 | 0.020 | 0.271% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.370 | 7.390 | 7.490 | 7.280 | 0.020 | 0.271% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.480 | 7.370 | 7.550 | 7.360 | -0.130 | -1.733% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.420 | 7.500 | 7.520 | 7.370 | 0.070 | 0.942% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.450 | 7.430 | 7.500 | 7.310 | 0.000 | 0.000% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.330 | 7.430 | 7.430 | 7.200 | 0.100 | 1.364% | 5.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.300 | 7.330 | 7.360 | 7.150 | -0.030 | -0.408% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.370 | 7.360 | 7.440 | 7.270 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.420 | 7.360 | 7.450 | 7.300 | -0.020 | -0.271% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.410 | 7.380 | 7.450 | 7.330 | -0.020 | -0.270% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.270 | 7.400 | 7.420 | 7.250 | 0.180 | 2.493% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.150 | 7.220 | 7.260 | 7.080 | 0.200 | 2.849% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.980 | 7.020 | 7.150 | 6.920 | 0.020 | 0.286% | 6.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.890 | 7.000 | 7.050 | 6.880 | 0.130 | 1.892% | 5.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.820 | 6.870 | 6.990 | 6.750 | 0.030 | 0.439% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.590 | 6.840 | 6.860 | 6.590 | 0.210 | 3.167% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.750 | 6.630 | 6.780 | 6.610 | -0.210 | -3.070% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.610 | 6.840 | 6.850 | 6.610 | 0.180 | 2.703% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.730 | 6.660 | 6.810 | 6.620 | -0.150 | -2.203% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.760 | 6.810 | 6.850 | 6.460 | 0.040 | 0.591% | 8.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.910 | 6.770 | 7.120 | 6.690 | -0.140 | -2.026% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.160 | 6.910 | 7.280 | 6.850 | -0.230 | -3.221% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.070 | 7.140 | 7.320 | 7.020 | 0.030 | 0.422% | 6.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.960 | 7.110 | 7.250 | 6.930 | 0.120 | 1.717% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.820 | 6.990 | 7.000 | 6.770 | 0.130 | 1.895% | 6.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.190 | 6.860 | 7.190 | 6.840 | -0.310 | -4.324% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.990 | 7.170 | 7.330 | 6.950 | 0.120 | 1.702% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.960 | 7.050 | 7.070 | 6.860 | 0.120 | 1.732% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.070 | 6.930 | 7.150 | 6.820 | -0.200 | -2.805% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.350 | 7.130 | 7.470 | 7.090 | -0.200 | -2.729% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.530 | 7.330 | 7.670 | 7.320 | -0.260 | -3.426% | 8.73万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.230 | 7.590 | 7.690 | 7.180 | 0.410 | 5.710% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.240 | 7.180 | 7.470 | 7.160 | -0.110 | -1.509% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.110 | 7.290 | 7.540 | 7.080 | 0.250 | 3.551% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.910 | 7.040 | 7.090 | 6.840 | 0.100 | 1.441% | 6.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.060 | 6.940 | 7.070 | 6.760 | -0.100 | -1.420% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.150 | 7.040 | 7.220 | 7.030 | -0.190 | -2.628% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.370 | 7.230 | 7.400 | 7.190 | -0.170 | -2.297% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.670 | 7.400 | 7.690 | 7.270 | -0.240 | -3.141% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.470 | 7.640 | 7.790 | 7.440 | 0.100 | 1.326% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.580 | 7.540 | 7.590 | 7.190 | -0.030 | -0.396% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.500 | 7.570 | 7.630 | 7.430 | 0.060 | 0.799% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.690 | 7.510 | 7.740 | 7.480 | -0.250 | -3.222% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.580 | 7.760 | 7.820 | 7.450 | 0.170 | 2.240% | 8.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.650 | 7.590 | 7.800 | 7.520 | -0.040 | -0.524% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.700 | 7.630 | 7.810 | 7.600 | 0.010 | 0.131% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.680 | 7.620 | 7.780 | 7.480 | -0.190 | -2.433% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.000 | 7.810 | 8.050 | 7.660 | -0.230 | -2.861% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.090 | 8.040 | 8.170 | 7.960 | -0.020 | -0.248% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.950 | 8.060 | 8.290 | 7.910 | -0.140 | -1.707% | 9.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.910 | 8.200 | 8.350 | 7.770 | 0.250 | 3.145% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.030 | 7.950 | 8.100 | 7.900 | -0.090 | -1.119% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.000 | 8.040 | 8.120 | 7.940 | 0.010 | 0.125% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.260 | 8.030 | 8.290 | 7.920 | -0.230 | -2.785% | 7.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.030 | 8.260 | 8.350 | 8.010 | 0.240 | 2.993% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.550 | 8.020 | 8.590 | 7.990 | -0.540 | -6.308% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.530 | 8.560 | 8.630 | 8.320 | 0.020 | 0.234% | 7.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.780 | 8.540 | 8.880 | 8.480 | -0.320 | -3.612% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.000 | 8.860 | 9.060 | 8.690 | -0.160 | -1.774% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.140 | 9.020 | 9.190 | 8.920 | -0.120 | -1.313% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.000 | 9.140 | 9.140 | 8.780 | 0.200 | 2.237% | 8.94万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.200 | 8.940 | 9.340 | 8.930 | -0.300 | -3.247% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.370 | 9.240 | 9.590 | 9.170 | -0.220 | -2.326% | 10.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.300 | 9.460 | 9.570 | 9.290 | 0.150 | 1.611% | 10.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.210 | 9.310 | 9.340 | 9.080 | -0.030 | -0.321% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.130 | 9.340 | 9.490 | 9.060 | 0.220 | 2.412% | 13.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.390 | 9.120 | 9.400 | 9.120 | -0.280 | -2.979% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.040 | 9.400 | 9.560 | 9.030 | 0.280 | 3.070% | 14.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.260 | 9.120 | 9.340 | 9.070 | -0.170 | -1.830% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.450 | 9.290 | 9.450 | 9.240 | -0.130 | -1.380% | 10.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.100 | 9.420 | 9.430 | 9.080 | 0.270 | 2.951% | 13.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.240 | 9.150 | 9.250 | 9.110 | 0.060 | 0.660% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.130 | 9.090 | 9.150 | 9.010 | -0.030 | -0.329% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.950 | 9.120 | 9.140 | 8.920 | 0.140 | 1.559% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.950 | 8.980 | 9.050 | 8.900 | 0.020 | 0.223% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.060 | 8.960 | 9.190 | 8.890 | -0.180 | -1.969% | 9.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.010 | 9.140 | 9.200 | 8.960 | 0.040 | 0.440% | 11.38万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.940 | 9.100 | 9.360 | 8.850 | 0.140 | 1.562% | 19.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.730 | 8.960 | 9.240 | 8.710 | 0.410 | 4.795% | 19.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.630 | 8.550 | 8.650 | 8.510 | -0.140 | -1.611% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.740 | 8.690 | 8.790 | 8.580 | -0.050 | -0.572% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.790 | 8.740 | 8.820 | 8.700 | -0.030 | -0.342% | 5.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.760 | 8.770 | 8.810 | 8.680 | -0.030 | -0.341% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.690 | 8.800 | 8.830 | 8.640 | 0.180 | 2.088% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.800 | 8.620 | 8.800 | 8.610 | -0.150 | -1.710% | 4.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.750 | 8.770 | 8.850 | 8.660 | 0.070 | 0.805% | 4.52万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.630 | 8.700 | 8.730 | 8.630 | 0.000 | 0.000% | 3.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.660 | 8.740 | 8.770 | 8.650 | 0.000 | 0.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.740 | 8.610 | 9.070 | 8.600 | 0.000 | 0.000% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.620 | 8.780 | 8.780 | 8.600 | 0.000 | 0.000% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.410 | 8.450 | 8.470 | 8.310 | 0.000 | 0.000% | 3.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.520 | 8.330 | 8.520 | 8.300 | 0.000 | 0.000% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.600 | 8.430 | 8.640 | 8.390 | 0.000 | 0.000% | 4.24万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.660 | 8.630 | 8.720 | 8.540 | 0.000 | 0.000% | 3.97万 | 0.00亿 | 0.000% |