赛维时代（301381）历史行情

以下为赛维时代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
2026-10-02	23.380	23.120	23.500	23.020	-0.220	-0.943%	384.22万	0.89亿	0.946%
2026-10-01	23.380	23.120	23.500	23.020	-0.220	-0.943%	384.22万	0.89亿	0.946%
2026-09-30	23.380	23.120	23.500	23.020	-0.220	-0.943%	3.84万	0.00亿	0.000%
2026-09-29	23.900	23.340	24.000	23.020	-0.490	-2.056%	4.06万	0.00亿	0.000%
2026-09-28	24.390	23.830	24.650	23.620	-0.370	-1.529%	4.97万	0.00亿	0.000%
2026-09-27	24.680	24.200	24.770	24.140	-0.530	-2.143%	489.37万	1.19亿	1.205%
2026-09-24	24.680	24.200	24.770	24.140	-0.530	-2.143%	4.89万	0.00亿	0.000%
2026-09-23	24.980	24.730	24.990	24.450	-0.250	-1.001%	5.23万	0.00亿	0.000%
2026-09-22	24.290	24.980	25.110	24.290	0.580	2.377%	7.93万	0.00亿	0.000%
2026-09-21	24.070	24.400	24.590	23.930	0.390	1.624%	8.57万	0.00亿	0.000%
2026-09-18	24.010	24.010	24.550	23.920	0.000	0.000%	9.90万	0.00亿	0.000%
2026-09-17	22.750	24.010	24.380	22.560	1.170	5.123%	12.38万	0.00亿	0.000%
2026-09-16	22.160	22.840	23.250	21.820	0.920	4.197%	6.85万	0.00亿	0.000%
2026-09-15	22.130	21.920	22.740	21.720	-0.520	-2.317%	4.29万	0.00亿	0.000%
2026-09-14	23.000	22.440	23.260	22.320	-0.160	-0.708%	6.60万	0.00亿	0.000%
2026-09-11	22.230	22.600	22.880	21.000	0.410	1.848%	7.62万	0.00亿	0.000%
2026-09-10	22.610	22.190	22.770	22.070	-0.440	-1.944%	3.67万	0.00亿	0.000%
2026-09-09	22.700	22.630	22.850	22.440	-0.020	-0.088%	2.89万	0.00亿	0.000%
2026-09-08	23.010	22.650	23.010	22.410	-0.360	-1.565%	4.89万	0.00亿	0.000%
2026-09-07	22.780	23.010	23.250	22.650	0.110	0.480%	4.12万	0.00亿	0.000%
2026-09-04	22.980	22.900	23.530	22.720	-0.050	-0.218%	5.47万	0.00亿	0.000%
2026-09-03	23.230	22.950	23.400	22.810	-0.050	-0.217%	3.40万	0.00亿	0.000%
2026-09-02	22.980	23.000	23.240	22.550	-0.180	-0.777%	5.07万	0.00亿	0.000%
2026-09-01	23.450	23.180	23.700	23.080	-0.430	-1.821%	4.68万	0.00亿	0.000%
2026-08-31	23.150	23.610	23.740	22.850	0.520	2.252%	5.16万	0.00亿	0.000%
2026-08-28	23.250	23.090	23.750	22.910	-0.320	-1.367%	6.37万	0.00亿	0.000%
2026-08-27	22.670	23.410	23.540	22.510	0.660	2.901%	8.22万	0.00亿	0.000%
2026-08-26	23.110	22.750	23.420	22.750	-0.300	-1.302%	3.89万	0.00亿	0.000%
2026-08-25	23.330	23.050	23.630	22.590	-0.240	-1.030%	4.25万	0.00亿	0.000%
2026-08-24	22.550	23.290	23.330	22.050	0.730	3.236%	8.24万	0.00亿	0.000%
2026-08-21	23.080	22.560	23.160	22.260	-0.560	-2.422%	4.28万	0.00亿	0.000%
2026-08-20	22.500	23.120	23.600	22.500	0.620	2.756%	5.03万	0.00亿	0.000%
2026-08-19	22.850	22.500	23.070	22.250	-0.610	-2.640%	6.01万	0.00亿	0.000%
2026-08-18	22.930	23.110	23.330	22.800	0.180	0.785%	3.81万	0.00亿	0.000%
2026-08-17	22.340	22.930	23.050	21.780	0.590	2.641%	6.44万	0.00亿	0.000%
2026-08-14	22.500	22.340	22.880	22.100	-0.370	-1.629%	5.32万	0.00亿	0.000%
2026-08-13	22.450	22.710	23.310	22.450	0.070	0.309%	4.89万	0.00亿	0.000%
2026-08-12	22.520	22.640	22.900	22.380	0.120	0.533%	4.11万	0.00亿	0.000%
2026-08-11	22.740	22.520	23.000	22.350	-0.240	-1.054%	5.72万	0.00亿	0.000%
2026-08-10	23.320	22.760	23.320	22.670	-0.430	-1.854%	5.64万	0.00亿	0.000%
2026-08-07	23.140	23.190	23.300	22.580	0.050	0.216%	6.61万	0.00亿	0.000%
2026-08-06	23.550	23.140	23.730	22.940	-0.220	-0.942%	5.51万	0.00亿	0.000%
2026-08-05	23.370	23.360	23.600	23.030	-0.010	-0.043%	8.55万	0.00亿	0.000%
2026-08-04	22.750	23.370	23.690	22.590	0.800	3.545%	7.54万	0.00亿	0.000%
2026-08-03	22.780	22.570	22.940	22.120	-0.230	-1.009%	8.63万	0.00亿	0.000%
2026-07-31	22.060	22.800	23.370	22.060	0.440	1.968%	10.43万	0.00亿	0.000%
2026-07-30	23.050	22.360	24.340	22.310	-0.660	-2.867%	23.43万	0.00亿	0.000%
2026-07-29	22.350	23.020	23.100	22.050	0.500	2.220%	9.13万	0.00亿	0.000%
2026-07-28	22.350	22.520	22.780	22.210	0.080	0.357%	8.48万	0.00亿	0.000%
2026-07-27	21.700	22.440	22.750	21.570	0.370	1.676%	9.91万	0.00亿	0.000%
2026-07-24	21.430	22.070	22.520	21.310	0.420	1.940%	12.40万	0.00亿	0.000%
2026-07-23	20.270	21.650	21.660	20.210	1.040	5.046%	10.87万	0.00亿	0.000%
2026-07-22	19.630	20.610	20.950	19.100	0.460	2.283%	13.68万	0.00亿	0.000%
2026-07-21	19.530	20.150	20.940	19.370	0.570	2.911%	15.44万	0.00亿	0.000%
2026-07-20	20.190	19.580	20.300	19.230	-0.580	-2.877%	9.06万	0.00亿	0.000%
2026-07-17	20.750	20.160	21.050	19.950	-0.450	-2.183%	8.41万	0.00亿	0.000%
2026-07-16	21.080	20.610	21.190	20.360	-0.640	-3.012%	10.78万	0.00亿	0.000%
2026-07-15	18.710	21.250	22.000	18.710	2.310	12.196%	23.23万	0.00亿	0.000%
2026-07-14	18.630	18.940	19.280	18.500	0.160	0.852%	7.29万	0.00亿	0.000%
2026-07-13	17.950	18.780	19.250	17.760	0.930	5.210%	9.91万	0.00亿	0.000%
2026-07-10	17.950	17.850	18.410	17.690	0.060	0.337%	4.01万	0.00亿	0.000%
2026-07-09	17.750	17.790	18.170	17.260	-0.170	-0.947%	4.00万	0.00亿	0.000%
2026-07-08	18.280	17.960	18.430	17.590	-0.380	-2.072%	4.13万	0.00亿	0.000%
2026-07-07	18.650	18.340	18.810	18.110	-0.500	-2.654%	3.80万	0.00亿	0.000%
2026-07-06	18.050	18.840	18.840	17.870	0.790	4.377%	4.84万	0.00亿	0.000%
2026-07-03	17.880	18.050	18.400	17.860	-0.040	-0.221%	3.62万	0.00亿	0.000%
2026-07-02	17.720	18.090	18.550	17.720	0.170	0.949%	4.65万	0.00亿	0.000%
2026-07-01	18.240	17.920	18.590	17.560	-0.270	-1.484%	4.86万	0.00亿	0.000%
2026-06-30	17.950	18.190	18.370	17.600	0.220	1.224%	4.07万	0.00亿	0.000%
2026-06-29	18.050	17.970	18.250	17.390	-0.030	-0.167%	4.88万	0.00亿	0.000%
2026-06-26	18.140	18.000	18.640	17.640	-0.110	-0.607%	4.97万	0.00亿	0.000%
2026-06-25	17.900	18.110	18.700	17.830	0.000	0.000%	4.99万	0.00亿	0.000%
2026-06-24	18.550	18.110	18.590	17.910	-0.370	-2.002%	3.09万	0.00亿	0.000%
2026-06-23	18.750	18.480	18.900	18.250	-0.440	-2.326%	3.36万	0.00亿	0.000%
2026-06-22	18.870	18.920	19.180	18.410	-0.150	-0.787%	4.02万	0.00亿	0.000%
2026-06-18	18.750	19.070	19.070	18.460	0.230	1.221%	3.28万	0.00亿	0.000%
2026-06-17	19.110	18.840	19.350	18.750	-0.390	-2.028%	4.34万	0.00亿	0.000%
2026-06-16	20.090	19.230	20.280	19.090	-0.760	-3.802%	6.09万	0.00亿	0.000%
2026-06-15	18.750	19.990	20.130	18.520	1.230	6.557%	8.19万	0.00亿	0.000%
2026-06-12	17.550	18.760	18.880	17.550	1.230	7.017%	6.50万	0.00亿	0.000%
2026-06-11	17.770	17.530	17.930	17.100	-0.230	-1.295%	3.68万	0.00亿	0.000%
2026-06-10	17.180	17.760	18.390	17.120	0.490	2.837%	5.68万	0.00亿	0.000%
2026-06-09	16.660	17.270	17.600	16.480	0.580	3.475%	4.79万	0.00亿	0.000%
2026-06-08	16.750	16.690	17.140	16.280	-0.470	-2.739%	4.48万	0.00亿	0.000%
2026-06-05	17.310	17.160	17.550	17.030	-0.040	-0.233%	3.60万	0.00亿	0.000%
2026-06-04	18.050	17.200	18.070	16.980	-0.860	-4.762%	6.31万	0.00亿	0.000%
2026-06-03	18.400	18.060	18.640	17.910	-0.520	-2.799%	4.29万	0.00亿	0.000%
2026-06-02	19.010	18.580	19.200	18.550	-0.430	-2.262%	4.94万	0.00亿	0.000%
2026-06-01	18.710	19.010	19.390	18.600	0.360	1.930%	4.54万	0.00亿	0.000%
2026-05-29	18.610	18.650	19.240	18.530	0.110	0.593%	4.47万	0.00亿	0.000%
2026-05-28	18.940	18.540	19.020	18.130	-0.400	-2.112%	4.99万	0.00亿	0.000%
2026-05-27	19.400	18.940	19.700	18.800	-0.440	-2.270%	5.02万	0.00亿	0.000%
2026-05-26	19.930	19.380	19.930	18.930	-0.750	-3.726%	5.78万	0.00亿	0.000%
2026-05-25	20.200	20.130	20.460	19.220	-0.270	-1.324%	8.91万	0.00亿	0.000%
2026-05-22	18.890	20.400	20.850	18.310	1.770	9.501%	12.19万	0.00亿	0.000%
2026-05-21	19.580	18.630	19.780	18.620	-0.980	-4.997%	5.62万	0.00亿	0.000%
2026-05-20	20.100	19.610	20.180	19.230	-0.610	-3.017%	4.81万	0.00亿	0.000%
2026-05-19	20.150	20.220	20.650	19.950	-0.040	-0.197%	5.44万	0.00亿	0.000%
2026-05-18	20.970	20.260	21.000	20.110	-0.920	-4.344%	7.19万	0.00亿	0.000%
2026-05-15	21.820	21.180	21.880	20.890	-0.720	-3.288%	8.62万	0.00亿	0.000%
2026-05-14	21.880	21.900	22.540	21.530	0.170	0.782%	8.98万	0.00亿	0.000%
2026-05-13	22.070	21.730	22.150	21.620	-0.330	-1.496%	7.25万	0.00亿	0.000%
2026-05-12	22.720	22.060	23.200	21.800	-0.750	-3.288%	10.40万	0.00亿	0.000%
2026-05-11	21.430	22.810	23.700	20.850	1.660	7.849%	17.12万	0.00亿	0.000%
2026-05-08	21.080	21.150	21.550	21.000	0.020	0.095%	4.62万	0.00亿	0.000%
2026-05-07	20.670	21.130	21.390	20.500	0.480	2.324%	5.15万	0.00亿	0.000%
2026-05-06	20.500	20.650	20.990	20.280	0.430	2.127%	5.92万	0.00亿	0.000%
2026-04-30	20.380	20.220	20.790	20.130	-0.140	-0.688%	4.03万	0.00亿	0.000%
2026-04-29	20.080	20.360	21.030	19.880	0.210	1.042%	5.24万	0.00亿	0.000%
2026-04-28	21.050	20.150	21.050	19.800	-1.000	-4.728%	6.80万	0.00亿	0.000%
2026-04-27	20.760	21.150	21.610	20.410	0.370	1.781%	4.37万	0.00亿	0.000%
2026-04-24	20.950	20.780	21.150	20.640	-0.240	-1.142%	2.80万	0.00亿	0.000%
2026-04-23	21.150	21.020	21.410	20.970	-0.260	-1.222%	4.15万	0.00亿	0.000%
2026-04-22	20.890	21.280	21.470	20.840	0.350	1.672%	3.88万	0.00亿	0.000%
2026-04-21	21.100	20.930	21.120	20.620	-0.170	-0.806%	5.39万	0.00亿	0.000%
2026-04-20	20.180	21.100	21.430	20.010	0.920	4.559%	7.41万	0.00亿	0.000%
2026-04-17	20.100	20.180	20.350	19.860	-0.070	-0.346%	2.97万	0.00亿	0.000%
2026-04-16	19.990	20.250	20.290	19.930	0.250	1.250%	3.68万	0.00亿	0.000%
2026-04-15	20.550	20.000	20.570	19.810	-0.550	-2.676%	4.55万	0.00亿	0.000%
2026-04-14	20.340	20.550	20.890	20.170	0.130	0.637%	6.59万	0.00亿	0.000%
2026-04-13	19.810	20.420	20.700	19.460	0.380	1.896%	7.46万	0.00亿	0.000%
2026-04-10	19.280	20.040	20.750	19.150	1.010	5.307%	6.96万	0.00亿	0.000%
2026-04-09	19.470	19.030	19.510	18.990	-0.620	-3.155%	2.35万	0.00亿	0.000%
2026-04-08	19.080	19.650	19.680	19.020	0.940	5.024%	2.93万	0.00亿	0.000%
2026-04-07	18.480	18.710	18.930	18.480	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-03	18.920	18.410	19.160	18.370	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-02	19.030	18.870	19.180	18.720	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-01	19.070	19.160	19.280	18.810	0.000	0.000%	2.25万	0.00亿	0.000%