赛意信息（300687）历史行情

以下为赛意信息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	28.370	26.740	28.930	26.480	-1.640	-5.779%	1,503.97万	4.12亿	4.478%
2026-10-07	29.000	28.380	29.480	28.080	-0.800	-2.742%	1,210.36万	3.45亿	3.604%
2026-10-06	29.000	28.380	29.480	28.080	-0.800	-2.742%	1,210.36万	3.45亿	3.604%
2026-10-05	29.000	28.380	29.480	28.080	-0.800	-2.742%	1,210.36万	3.45亿	3.604%
2026-10-02	29.000	28.380	29.480	28.080	-0.800	-2.742%	1,210.36万	3.45亿	3.604%
2026-10-01	29.000	28.380	29.480	28.080	-0.800	-2.742%	1,210.36万	3.45亿	3.604%
2026-09-30	29.000	28.380	29.480	28.080	-0.800	-2.742%	12.10万	0.00亿	0.000%
2026-09-29	27.600	29.180	29.460	27.320	1.610	5.840%	12.12万	0.00亿	0.000%
2026-09-28	29.200	27.570	29.420	27.230	-1.880	-6.384%	13.17万	0.00亿	0.000%
2026-09-27	29.800	29.450	30.490	29.400	-0.710	-2.354%	1,272.58万	3.79亿	3.789%
2026-09-24	29.800	29.450	30.490	29.400	-0.710	-2.354%	12.73万	0.00亿	0.000%
2026-09-23	30.630	30.160	30.870	29.940	-0.540	-1.759%	16.41万	0.00亿	0.000%
2026-09-22	30.090	30.700	31.310	30.090	0.650	2.163%	17.63万	0.00亿	0.000%
2026-09-21	28.980	30.050	30.280	28.910	0.980	3.371%	16.74万	0.00亿	0.000%
2026-09-18	27.520	29.070	29.110	27.480	1.930	7.111%	20.04万	0.00亿	0.000%
2026-09-17	27.000	27.140	27.850	27.000	0.090	0.333%	10.67万	0.00亿	0.000%
2026-09-16	26.570	27.050	27.270	26.360	0.470	1.768%	8.88万	0.00亿	0.000%
2026-09-15	26.890	26.580	27.050	26.480	-0.230	-0.858%	7.68万	0.00亿	0.000%
2026-09-14	26.130	26.810	27.280	26.050	0.290	1.094%	10.28万	0.00亿	0.000%
2026-09-11	27.440	26.520	27.780	26.050	-1.180	-4.260%	13.52万	0.00亿	0.000%
2026-09-10	27.830	27.700	28.260	27.260	-0.230	-0.823%	8.45万	0.00亿	0.000%
2026-09-09	28.420	27.930	28.650	27.690	-0.460	-1.620%	10.86万	0.00亿	0.000%
2026-09-08	28.610	28.390	29.040	28.200	-0.350	-1.218%	13.14万	0.00亿	0.000%
2026-09-07	28.850	28.740	29.020	28.430	-0.110	-0.381%	13.21万	0.00亿	0.000%
2026-09-04	29.980	28.850	30.280	28.590	-0.610	-2.071%	19.38万	0.00亿	0.000%
2026-09-03	29.940	29.460	30.390	29.040	-0.160	-0.540%	15.46万	0.00亿	0.000%
2026-09-02	29.710	29.620	30.010	29.140	-0.400	-1.332%	16.70万	0.00亿	0.000%
2026-09-01	30.100	30.020	31.060	29.940	-0.040	-0.133%	27.03万	0.00亿	0.000%
2026-08-31	26.550	30.060	30.100	26.180	3.220	11.997%	29.88万	0.00亿	0.000%
2026-08-28	27.310	26.840	28.200	26.840	0.020	0.075%	20.78万	0.00亿	0.000%
2026-08-27	25.470	26.820	26.930	25.380	1.500	5.924%	18.55万	0.00亿	0.000%
2026-08-26	25.850	25.320	26.180	24.940	-0.600	-2.315%	15.09万	0.00亿	0.000%
2026-08-25	25.790	25.920	26.180	25.100	-0.180	-0.690%	15.38万	0.00亿	0.000%
2026-08-24	26.950	26.100	27.070	25.700	-0.740	-2.757%	18.02万	0.00亿	0.000%
2026-08-21	28.320	26.840	28.500	26.620	-1.140	-4.074%	31.93万	0.00亿	0.000%
2026-08-20	29.900	27.980	30.910	27.880	-0.130	-0.462%	43.00万	0.00亿	0.000%
2026-08-19	29.260	28.110	29.490	28.060	-1.800	-6.018%	16.00万	0.00亿	0.000%
2026-08-18	29.500	29.910	30.050	29.010	0.220	0.741%	15.00万	0.00亿	0.000%
2026-08-17	29.700	29.690	29.830	28.600	0.090	0.304%	18.43万	0.00亿	0.000%
2026-08-14	28.340	29.600	29.740	27.920	1.260	4.446%	19.82万	0.00亿	0.000%
2026-08-13	28.840	28.340	30.460	28.280	0.000	0.000%	24.51万	0.00亿	0.000%
2026-08-12	27.500	28.340	28.780	27.290	1.030	3.772%	17.93万	0.00亿	0.000%
2026-08-11	27.380	27.310	27.900	26.830	0.060	0.220%	12.82万	0.00亿	0.000%
2026-08-10	27.840	27.250	28.000	26.750	-0.730	-2.609%	18.45万	0.00亿	0.000%
2026-08-07	27.450	27.980	28.120	26.980	0.260	0.938%	19.89万	0.00亿	0.000%
2026-08-06	26.970	27.720	28.500	26.670	0.530	1.949%	23.19万	0.00亿	0.000%
2026-08-05	24.850	27.190	27.500	24.620	2.260	9.065%	24.50万	0.00亿	0.000%
2026-08-04	24.190	24.930	25.330	24.160	1.160	4.880%	18.91万	0.00亿	0.000%
2026-08-03	22.950	23.770	23.960	22.700	1.230	5.457%	21.82万	0.00亿	0.000%
2026-07-31	21.190	22.540	23.350	21.000	2.190	10.762%	28.20万	0.00亿	0.000%
2026-07-30	20.690	20.350	21.330	20.310	-0.180	-0.877%	15.18万	0.00亿	0.000%
2026-07-29	21.010	20.530	21.100	19.770	-0.280	-1.346%	17.69万	0.00亿	0.000%
2026-07-28	21.120	20.810	21.600	20.680	-0.710	-3.299%	14.14万	0.00亿	0.000%
2026-07-27	21.680	21.520	21.680	20.900	-0.260	-1.194%	16.21万	0.00亿	0.000%
2026-07-24	21.260	21.780	22.580	20.910	0.080	0.369%	20.43万	0.00亿	0.000%
2026-07-23	21.270	21.700	22.120	21.000	0.430	2.022%	17.70万	0.00亿	0.000%
2026-07-22	20.510	21.270	22.470	20.400	0.350	1.673%	27.29万	0.00亿	0.000%
2026-07-21	20.290	20.920	20.960	18.500	0.740	3.667%	28.53万	0.00亿	0.000%
2026-07-20	21.990	20.180	22.530	19.600	-1.520	-7.005%	28.78万	0.00亿	0.000%
2026-07-17	25.320	21.700	25.430	21.680	-3.630	-14.331%	30.28万	0.00亿	0.000%
2026-07-16	25.930	25.330	26.380	25.000	-1.420	-5.308%	28.85万	0.00亿	0.000%
2026-07-15	30.000	26.750	30.500	26.510	-3.800	-12.439%	43.57万	0.00亿	0.000%
2026-07-14	30.920	30.550	30.990	28.090	-0.080	-0.261%	31.49万	0.00亿	0.000%
2026-07-13	31.050	30.630	32.500	30.550	0.160	0.525%	32.45万	0.00亿	0.000%
2026-07-10	29.870	30.470	31.590	29.600	0.260	0.861%	35.87万	0.00亿	0.000%
2026-07-09	28.290	30.210	31.000	28.000	1.660	5.814%	43.31万	0.00亿	0.000%
2026-07-08	26.850	28.550	28.930	25.680	1.850	6.929%	33.57万	0.00亿	0.000%
2026-07-07	28.890	26.700	29.290	26.330	-2.310	-7.963%	34.66万	0.00亿	0.000%
2026-07-06	27.890	29.010	29.350	27.100	0.470	1.647%	27.78万	0.00亿	0.000%
2026-07-03	27.460	28.540	29.500	27.460	1.090	3.971%	26.70万	0.00亿	0.000%
2026-07-02	29.830	27.450	29.990	27.320	-2.580	-8.591%	28.20万	0.00亿	0.000%
2026-07-01	30.730	30.030	31.300	29.190	-0.970	-3.129%	36.87万	0.00亿	0.000%
2026-06-30	29.530	31.000	31.220	26.990	3.550	12.933%	54.88万	0.00亿	0.000%
2026-06-29	27.050	27.450	28.160	25.210	0.360	1.329%	28.59万	0.00亿	0.000%
2026-06-26	27.910	27.090	28.320	26.600	-1.070	-3.800%	23.30万	0.00亿	0.000%
2026-06-25	29.770	28.160	30.350	27.060	-1.760	-5.882%	40.01万	0.00亿	0.000%
2026-06-24	27.160	29.920	30.870	26.110	2.670	9.798%	48.01万	0.00亿	0.000%
2026-06-23	26.300	27.250	28.800	26.020	0.790	2.986%	27.96万	0.00亿	0.000%
2026-06-22	27.150	26.460	27.630	25.530	-0.910	-3.325%	23.50万	0.00亿	0.000%
2026-06-18	27.000	27.370	28.380	26.680	0.380	1.408%	24.66万	0.00亿	0.000%
2026-06-17	25.740	26.990	27.110	25.210	1.120	4.329%	25.78万	0.00亿	0.000%
2026-06-16	25.340	25.870	26.440	25.100	0.390	1.531%	20.52万	0.00亿	0.000%
2026-06-15	22.890	25.480	25.810	22.890	2.770	12.197%	27.06万	0.00亿	0.000%
2026-06-12	23.350	22.710	23.510	22.380	-0.270	-1.175%	15.42万	0.00亿	0.000%
2026-06-11	24.200	22.980	24.680	22.500	-1.000	-4.170%	17.22万	0.00亿	0.000%
2026-06-10	24.000	23.980	25.200	23.610	-0.380	-1.560%	16.70万	0.00亿	0.000%
2026-06-09	25.020	24.360	25.330	23.970	-0.440	-1.774%	18.32万	0.00亿	0.000%
2026-06-08	25.020	24.800	25.900	24.400	-1.310	-5.017%	27.37万	0.00亿	0.000%
2026-06-05	25.730	26.110	26.730	24.370	0.670	2.634%	30.07万	0.00亿	0.000%
2026-06-04	25.180	25.440	25.750	24.600	0.000	0.000%	19.29万	0.00亿	0.000%
2026-06-03	25.570	25.440	26.180	25.040	-0.190	-0.741%	14.07万	0.00亿	0.000%
2026-06-02	26.430	25.630	26.820	25.160	-0.450	-1.725%	16.93万	0.00亿	0.000%
2026-06-01	25.830	26.080	27.170	25.590	0.500	1.955%	20.58万	0.00亿	0.000%
2026-05-29	28.070	25.580	28.690	25.110	-2.070	-7.486%	31.02万	0.00亿	0.000%
2026-05-28	28.220	27.650	28.600	27.470	-0.810	-2.846%	21.83万	0.00亿	0.000%
2026-05-27	31.650	28.460	31.880	28.060	-3.440	-10.784%	34.68万	0.00亿	0.000%
2026-05-26	33.220	31.900	33.220	31.130	-2.120	-6.232%	23.23万	0.00亿	0.000%
2026-05-25	33.100	34.020	34.330	32.310	1.170	3.562%	31.06万	0.00亿	0.000%
2026-05-22	32.180	32.850	33.320	31.530	1.450	4.618%	27.02万	0.00亿	0.000%
2026-05-21	34.610	31.400	34.820	31.260	-3.420	-9.822%	37.01万	0.00亿	0.000%
2026-05-20	31.640	34.820	36.800	31.640	2.930	9.188%	46.22万	0.00亿	0.000%
2026-05-19	32.470	31.890	32.490	30.760	-0.530	-1.635%	37.16万	0.00亿	0.000%
2026-05-18	27.200	32.420	32.610	27.130	5.040	18.408%	52.24万	0.00亿	0.000%
2026-05-15	31.000	27.380	31.000	27.000	-4.470	-14.035%	49.86万	0.00亿	0.000%
2026-05-14	30.880	31.850	32.680	29.800	1.160	3.780%	35.00万	0.00亿	0.000%
2026-05-13	31.150	30.690	31.470	29.690	-1.100	-3.460%	25.55万	0.00亿	0.000%
2026-05-12	30.270	31.790	32.470	29.730	1.590	5.265%	45.64万	0.00亿	0.000%
2026-05-11	29.460	30.200	31.500	28.930	0.800	2.721%	41.42万	0.00亿	0.000%
2026-05-08	28.850	29.400	29.990	27.800	0.560	1.942%	36.13万	0.00亿	0.000%
2026-05-07	26.400	28.840	28.900	26.270	2.500	9.491%	33.20万	0.00亿	0.000%
2026-05-06	25.000	26.340	26.640	25.000	1.100	4.358%	21.39万	0.00亿	0.000%
2026-04-30	24.780	25.240	26.190	24.660	0.260	1.041%	22.12万	0.00亿	0.000%
2026-04-29	24.240	24.980	25.170	23.870	0.510	2.084%	22.56万	0.00亿	0.000%
2026-04-28	23.510	24.470	24.690	23.000	0.790	3.336%	25.65万	0.00亿	0.000%
2026-04-27	23.880	23.680	24.990	23.660	-0.270	-1.127%	26.05万	0.00亿	0.000%
2026-04-24	23.000	23.950	24.650	22.970	0.710	3.055%	22.28万	0.00亿	0.000%
2026-04-23	21.980	23.240	23.750	21.810	1.550	7.146%	28.19万	0.00亿	0.000%
2026-04-22	21.600	21.690	21.980	21.330	0.020	0.092%	9.71万	0.00亿	0.000%
2026-04-21	21.770	21.670	22.140	21.540	-0.250	-1.141%	10.08万	0.00亿	0.000%
2026-04-20	20.960	21.920	22.010	20.920	0.810	3.837%	17.09万	0.00亿	0.000%
2026-04-17	20.390	21.110	21.180	20.310	0.530	2.575%	13.93万	0.00亿	0.000%
2026-04-16	19.150	20.580	21.290	19.000	1.600	8.430%	22.35万	0.00亿	0.000%
2026-04-15	19.380	18.980	19.490	18.930	-0.240	-1.249%	4.47万	0.00亿	0.000%
2026-04-14	19.320	19.220	19.320	18.960	0.340	1.801%	5.47万	0.00亿	0.000%
2026-04-13	18.830	18.880	19.100	18.750	-0.090	-0.474%	3.97万	0.00亿	0.000%
2026-04-10	19.070	18.970	19.220	18.960	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-09	19.190	18.870	19.190	18.800	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-08	18.570	19.420	19.440	18.500	0.000	0.000%	9.58万	0.00亿	0.000%
2026-04-07	18.190	18.110	18.410	18.020	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-03	18.390	18.200	18.530	18.010	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-02	18.780	18.310	18.860	18.170	0.000	0.000%	5.57万	0.00亿	0.000%
2026-04-01	18.940	18.900	19.000	18.710	0.000	0.000%	5.75万	0.00亿	0.000%