唯赛勃（688718）历史行情

以下为唯赛勃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	14.990	14.670	14.990	14.520	-0.180	-1.212%	115.05万	0.17亿	0.662%
2026-10-01	14.990	14.670	14.990	14.520	-0.180	-1.212%	115.05万	0.17亿	0.662%
2026-09-30	14.990	14.670	14.990	14.520	-0.180	-1.212%	115.05万	0.00亿	0.000%
2026-09-29	14.900	14.850	14.950	14.610	0.030	0.202%	109.56万	0.00亿	0.000%
2026-09-28	15.320	14.820	15.320	14.700	-0.310	-2.049%	206.66万	0.00亿	0.000%
2026-09-27	15.400	15.130	15.560	15.110	-0.300	-1.944%	181.91万	0.28亿	1.047%
2026-09-24	15.400	15.130	15.560	15.110	-0.300	-1.944%	181.91万	0.00亿	0.000%
2026-09-23	15.280	15.430	15.590	15.000	0.120	0.784%	263.22万	0.00亿	0.000%
2026-09-22	14.570	15.310	15.530	14.570	0.710	4.863%	350.60万	0.00亿	0.000%
2026-09-21	14.170	14.600	14.700	14.000	0.490	3.473%	242.54万	0.00亿	0.000%
2026-09-18	13.870	14.110	14.290	13.870	0.250	1.804%	141.97万	0.00亿	0.000%
2026-09-17	13.560	13.860	13.930	13.320	0.230	1.687%	133.27万	0.00亿	0.000%
2026-09-16	13.340	13.630	13.710	13.100	0.350	2.636%	139.70万	0.00亿	0.000%
2026-09-15	13.680	13.280	13.680	13.230	-0.180	-1.337%	142.98万	0.00亿	0.000%
2026-09-14	13.130	13.460	13.640	13.120	0.040	0.298%	147.76万	0.00亿	0.000%
2026-09-11	13.640	13.420	13.640	12.920	-0.150	-1.105%	178.26万	0.00亿	0.000%
2026-09-10	13.870	13.570	13.940	13.570	-0.390	-2.794%	124.39万	0.00亿	0.000%
2026-09-09	13.970	13.960	14.090	13.880	0.060	0.432%	115.56万	0.00亿	0.000%
2026-09-08	13.880	13.900	14.090	13.750	-0.060	-0.430%	114.03万	0.00亿	0.000%
2026-09-07	14.000	13.960	14.190	13.850	0.070	0.504%	159.03万	0.00亿	0.000%
2026-09-04	14.070	13.890	14.390	13.830	-0.140	-0.998%	212.83万	0.00亿	0.000%
2026-09-03	14.420	14.030	14.600	13.990	-0.350	-2.434%	160.05万	0.00亿	0.000%
2026-09-02	13.970	14.380	14.570	13.900	0.340	2.422%	241.39万	0.00亿	0.000%
2026-09-01	14.240	14.040	14.440	14.020	-0.310	-2.160%	154.81万	0.00亿	0.000%
2026-08-31	14.230	14.350	14.500	14.170	-0.030	-0.209%	287.48万	0.00亿	0.000%
2026-08-28	14.360	14.380	14.590	14.090	0.430	3.082%	190.67万	0.00亿	0.000%
2026-08-27	14.050	13.950	14.150	13.680	-0.110	-0.782%	162.57万	0.00亿	0.000%
2026-08-26	14.250	14.060	14.350	13.850	-0.240	-1.678%	148.77万	0.00亿	0.000%
2026-08-25	13.940	14.300	14.320	13.810	0.270	1.924%	133.76万	0.00亿	0.000%
2026-08-24	14.350	14.030	14.370	13.860	-0.250	-1.751%	157.47万	0.00亿	0.000%
2026-08-21	14.220	14.280	14.430	13.940	0.170	1.205%	173.36万	0.00亿	0.000%
2026-08-20	13.750	14.110	14.310	13.750	0.360	2.618%	183.39万	0.00亿	0.000%
2026-08-19	14.420	13.750	14.420	13.650	-0.600	-4.181%	180.25万	0.00亿	0.000%
2026-08-18	14.360	14.350	14.620	14.200	-0.280	-1.914%	149.51万	0.00亿	0.000%
2026-08-17	14.180	14.630	14.650	14.100	0.620	4.425%	246.40万	0.00亿	0.000%
2026-08-14	14.100	14.010	14.320	13.910	-0.200	-1.407%	147.53万	0.00亿	0.000%
2026-08-13	14.500	14.210	14.600	14.090	-0.280	-1.932%	233.51万	0.00亿	0.000%
2026-08-12	14.010	14.490	14.590	13.900	0.380	2.693%	234.53万	0.00亿	0.000%
2026-08-11	13.900	14.110	14.250	13.560	0.240	1.730%	216.06万	0.00亿	0.000%
2026-08-10	13.600	13.870	13.970	13.300	0.320	2.362%	174.35万	0.00亿	0.000%
2026-08-07	13.300	13.550	13.650	12.920	0.310	2.341%	180.59万	0.00亿	0.000%
2026-08-06	13.120	13.240	13.420	13.040	0.060	0.455%	138.98万	0.00亿	0.000%
2026-08-05	12.890	13.180	13.340	12.840	0.360	2.808%	231.90万	0.00亿	0.000%
2026-08-04	12.450	12.820	12.970	12.390	0.430	3.471%	241.38万	0.00亿	0.000%
2026-08-03	12.430	12.390	12.450	12.020	0.030	0.243%	225.18万	0.00亿	0.000%
2026-07-31	11.690	12.360	12.490	11.660	0.700	6.003%	330.94万	0.00亿	0.000%
2026-07-30	12.180	11.660	12.220	11.580	-0.490	-4.033%	220.86万	0.00亿	0.000%
2026-07-29	11.800	12.150	12.250	11.800	0.230	1.930%	208.60万	0.00亿	0.000%
2026-07-28	12.000	11.920	12.300	11.850	-0.140	-1.161%	157.68万	0.00亿	0.000%
2026-07-27	11.550	12.060	12.190	11.550	0.430	3.697%	200.77万	0.00亿	0.000%
2026-07-24	11.860	11.630	11.960	11.500	-0.300	-2.515%	198.74万	0.00亿	0.000%
2026-07-23	11.210	11.930	11.930	11.210	0.620	5.482%	255.09万	0.00亿	0.000%
2026-07-22	11.210	11.310	11.790	11.170	-0.130	-1.136%	279.10万	0.00亿	0.000%
2026-07-21	11.350	11.440	11.600	10.310	0.110	0.971%	392.96万	0.00亿	0.000%
2026-07-20	12.550	11.330	12.870	11.210	-1.140	-9.142%	417.05万	0.00亿	0.000%
2026-07-17	14.390	12.470	14.390	12.110	-1.630	-11.560%	484.08万	0.00亿	0.000%
2026-07-16	13.880	14.100	14.970	13.710	0.220	1.585%	465.78万	0.00亿	0.000%
2026-07-15	14.200	13.880	14.220	13.700	-0.340	-2.391%	214.26万	0.00亿	0.000%
2026-07-14	14.480	14.220	14.740	13.820	-0.410	-2.802%	298.18万	0.00亿	0.000%
2026-07-13	14.850	14.630	15.450	14.360	-0.370	-2.467%	400.51万	0.00亿	0.000%
2026-07-10	14.380	15.000	15.630	14.180	0.630	4.384%	444.42万	0.00亿	0.000%
2026-07-09	15.250	14.370	15.250	13.850	-0.770	-5.086%	232.43万	0.00亿	0.000%
2026-07-08	15.340	15.140	15.400	14.810	-0.170	-1.110%	188.04万	0.00亿	0.000%
2026-07-07	16.000	15.310	16.170	15.050	-0.720	-4.492%	241.48万	0.00亿	0.000%
2026-07-06	16.960	16.030	16.990	15.880	-0.640	-3.839%	330.45万	0.00亿	0.000%
2026-07-03	16.430	16.670	16.770	16.290	0.110	0.664%	256.75万	0.00亿	0.000%
2026-07-02	16.280	16.560	17.450	16.180	0.000	0.000%	356.72万	0.00亿	0.000%
2026-07-01	15.970	16.560	16.950	15.630	0.590	3.694%	405.02万	0.00亿	0.000%
2026-06-30	15.540	15.970	15.970	15.000	0.630	4.107%	251.48万	0.00亿	0.000%
2026-06-29	15.720	15.340	15.720	14.820	-0.110	-0.712%	320.80万	0.00亿	0.000%
2026-06-26	16.280	15.450	16.630	15.360	-0.850	-5.215%	380.72万	0.00亿	0.000%
2026-06-25	17.550	16.300	17.700	16.240	-1.220	-6.963%	479.79万	0.00亿	0.000%
2026-06-24	17.140	17.520	17.910	16.900	0.020	0.114%	290.20万	0.00亿	0.000%
2026-06-23	17.300	17.500	18.080	17.090	0.040	0.229%	274.93万	0.00亿	0.000%
2026-06-22	18.290	17.460	18.470	16.960	-0.470	-2.621%	374.24万	0.00亿	0.000%
2026-06-18	17.620	17.930	18.480	17.430	0.290	1.644%	453.41万	0.00亿	0.000%
2026-06-17	16.840	17.640	17.770	16.530	0.920	5.502%	391.59万	0.00亿	0.000%
2026-06-16	15.580	16.720	17.080	15.430	0.990	6.294%	372.18万	0.00亿	0.000%
2026-06-15	15.600	15.730	16.150	15.380	0.120	0.769%	294.30万	0.00亿	0.000%
2026-06-12	15.670	15.610	15.900	15.080	0.290	1.893%	421.52万	0.00亿	0.000%
2026-06-11	15.200	15.320	15.550	14.560	0.310	2.065%	458.83万	0.00亿	0.000%
2026-06-10	14.540	15.010	15.230	14.470	0.350	2.387%	322.83万	0.00亿	0.000%
2026-06-09	14.440	14.660	14.840	14.240	0.030	0.205%	302.59万	0.00亿	0.000%
2026-06-08	14.560	14.630	15.030	14.230	-0.180	-1.215%	306.26万	0.00亿	0.000%
2026-06-05	14.550	14.810	15.060	14.070	0.110	0.748%	272.28万	0.00亿	0.000%
2026-06-04	14.670	14.700	15.300	14.510	-0.200	-1.342%	290.13万	0.00亿	0.000%
2026-06-03	15.380	14.900	15.550	14.640	-0.370	-2.423%	300.86万	0.00亿	0.000%
2026-06-02	16.030	15.270	16.220	15.150	-0.770	-4.800%	223.90万	0.00亿	0.000%
2026-06-01	16.120	16.040	16.280	15.700	0.210	1.327%	205.80万	0.00亿	0.000%
2026-05-29	16.860	15.830	16.930	15.730	-1.020	-6.053%	293.76万	0.00亿	0.000%
2026-05-28	16.740	16.850	16.910	16.220	0.270	1.628%	230.12万	0.00亿	0.000%
2026-05-27	17.080	16.580	17.460	16.340	-0.560	-3.267%	305.24万	0.00亿	0.000%
2026-05-26	17.770	17.140	17.990	16.940	-0.630	-3.545%	284.29万	0.00亿	0.000%
2026-05-25	17.590	17.770	18.200	16.920	0.140	0.794%	508.88万	0.00亿	0.000%
2026-05-22	17.200	17.630	17.780	17.000	0.630	3.706%	238.10万	0.00亿	0.000%
2026-05-21	17.800	17.000	18.710	16.920	-0.840	-4.709%	374.53万	0.00亿	0.000%
2026-05-20	17.930	17.840	17.950	17.310	0.020	0.112%	259.83万	0.00亿	0.000%
2026-05-19	17.770	17.820	18.180	17.410	-0.120	-0.669%	356.25万	0.00亿	0.000%
2026-05-18	18.620	17.940	18.620	17.760	-0.630	-3.393%	403.48万	0.00亿	0.000%
2026-05-15	18.410	18.570	18.990	18.300	0.160	0.869%	308.49万	0.00亿	0.000%
2026-05-14	18.890	18.410	19.200	18.410	-0.410	-2.179%	313.99万	0.00亿	0.000%
2026-05-13	18.820	18.820	19.170	18.500	-0.150	-0.791%	377.55万	0.00亿	0.000%
2026-05-12	19.800	18.970	19.800	18.710	-0.710	-3.608%	569.72万	0.00亿	0.000%
2026-05-11	18.070	19.680	20.150	18.070	1.610	8.910%	851.85万	0.00亿	0.000%
2026-05-08	17.580	18.070	18.780	17.240	0.490	2.787%	692.74万	0.00亿	0.000%
2026-05-07	18.510	17.580	18.680	17.450	-0.890	-4.819%	770.86万	0.00亿	0.000%
2026-05-06	18.000	18.470	19.180	17.310	1.450	8.519%	930.58万	0.00亿	0.000%
2026-04-30	16.930	17.020	17.100	16.730	0.200	1.189%	247.58万	0.00亿	0.000%
2026-04-29	16.620	16.820	16.920	16.370	0.480	2.938%	285.66万	0.00亿	0.000%
2026-04-28	16.640	16.340	16.720	16.240	-0.290	-1.744%	204.81万	0.00亿	0.000%
2026-04-27	16.170	16.630	16.720	15.950	0.350	2.150%	237.87万	0.00亿	0.000%
2026-04-24	16.110	16.280	16.380	15.750	0.280	1.750%	140.28万	0.00亿	0.000%
2026-04-23	16.270	16.000	16.340	15.950	-0.280	-1.720%	173.69万	0.00亿	0.000%
2026-04-22	15.960	16.280	16.570	15.620	0.450	2.843%	277.60万	0.00亿	0.000%
2026-04-21	16.030	15.830	16.070	15.700	-0.100	-0.628%	148.28万	0.00亿	0.000%
2026-04-20	15.810	15.930	15.930	15.510	0.100	0.632%	185.43万	0.00亿	0.000%
2026-04-17	16.000	15.830	16.050	15.750	-0.200	-1.248%	189.87万	0.00亿	0.000%
2026-04-16	15.490	16.030	16.070	15.160	0.660	4.294%	186.83万	0.00亿	0.000%
2026-04-15	15.800	15.370	15.800	15.280	-0.330	-2.102%	196.92万	0.00亿	0.000%
2026-04-14	15.660	15.700	16.070	15.570	-0.030	-0.191%	345.33万	0.00亿	0.000%
2026-04-13	15.340	15.730	15.790	14.950	0.530	3.487%	284.94万	0.00亿	0.000%
2026-04-10	15.120	15.200	15.420	15.090	-0.050	-0.328%	351.29万	0.00亿	0.000%
2026-04-09	15.590	15.250	15.720	15.160	-0.400	-2.556%	179.00万	0.00亿	0.000%
2026-04-08	15.300	15.650	15.740	15.210	0.550	3.642%	242.43万	0.00亿	0.000%
2026-04-07	14.110	15.100	15.250	14.110	0.000	0.000%	330.50万	0.00亿	0.000%
2026-04-03	14.520	14.300	14.920	14.270	0.000	0.000%	258.61万	0.00亿	0.000%
2026-04-02	14.960	14.930	15.310	14.680	0.000	0.000%	260.18万	0.00亿	0.000%
2026-04-01	15.000	14.840	15.150	14.670	0.000	0.000%	239.60万	0.00亿	0.000%