赛象科技

002337
🏛️ 中国 →
5.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 5.09 5.14 4.94 4.97 12.7M
2024-12-30 5.25 5.28 5.06 5.08 15.7M
2024-12-27 5.10 5.39 5.10 5.25 21.9M
2024-12-26 4.96 5.11 4.91 5.04 13.9M
2024-12-25 5.08 5.09 4.84 4.92 17.9M
2024-12-24 5.06 5.17 5.01 5.10 18.3M
2024-12-23 5.41 5.48 4.97 4.99 29.0M
2024-12-20 5.40 5.50 5.33 5.45 22.8M
2024-12-19 5.27 5.36 5.18 5.33 24.0M
2024-12-18 5.40 5.48 5.26 5.33 25.3M
2024-12-17 5.80 5.81 5.28 5.36 47.7M
2024-12-16 6.31 6.39 5.77 5.83 64.3M
2024-12-13 6.18 6.66 6.18 6.29 76.7M
2024-12-12 6.29 6.55 6.15 6.26 83.6M
2024-12-11 5.90 6.49 5.77 6.49 104.6M
2024-12-10 5.70 5.98 5.60 5.90 65.9M
2024-12-09 5.52 5.73 5.47 5.59 41.0M
2024-12-06 5.45 5.74 5.33 5.60 51.6M
2024-12-05 5.32 5.57 5.32 5.45 54.5M
2024-12-04 5.23 5.83 5.23 5.56 83.0M
2024-12-03 5.31 5.45 5.25 5.30 27.1M
2024-12-02 5.18 5.45 5.17 5.32 30.1M
2024-11-29 5.08 5.19 5.05 5.16 27.7M
2024-11-28 5.09 5.29 5.07 5.14 45.2M
2024-11-27 4.81 5.30 4.68 5.12 51.1M
2024-11-26 4.86 4.92 4.80 4.82 10.6M
2024-11-25 4.80 4.90 4.75 4.90 13.5M
2024-11-22 4.95 5.00 4.80 4.82 20.0M
2024-11-21 4.81 5.01 4.81 4.95 22.2M
2024-11-20 4.68 4.85 4.67 4.84 12.9M
2024-11-19 4.55 4.68 4.52 4.68 10.3M
2024-11-18 4.70 4.70 4.47 4.50 11.8M
2024-11-15 4.65 4.73 4.61 4.65 10.4M
2024-11-14 4.79 4.84 4.67 4.69 12.2M
2024-11-13 4.80 4.85 4.69 4.80 10.2M
2024-11-12 4.91 4.92 4.75 4.80 14.0M
2024-11-11 4.81 4.91 4.80 4.91 14.9M
2024-11-08 4.90 4.99 4.81 4.86 22.8M
2024-11-07 4.79 4.87 4.70 4.86 16.3M
2024-11-06 4.73 4.79 4.66 4.76 14.9M
2024-11-05 4.65 4.73 4.63 4.72 13.2M
2024-11-04 4.50 4.65 4.50 4.63 11.6M
2024-11-01 4.64 4.73 4.46 4.46 15.3M
2024-10-31 4.59 4.69 4.56 4.66 12.4M
2024-10-30 4.57 4.66 4.56 4.62 10.4M
2024-10-29 4.71 4.76 4.58 4.60 12.9M
2024-10-28 4.57 4.69 4.57 4.68 10.9M
2024-10-25 4.47 4.58 4.47 4.57 9.6M
2024-10-24 4.49 4.51 4.44 4.50 6.7M
2024-10-23 4.52 4.54 4.45 4.49 10.9M
2024-10-22 4.44 4.53 4.39 4.52 11.4M
2024-10-21 4.38 4.45 4.38 4.44 12.2M
2024-10-18 4.30 4.44 4.30 4.38 11.7M
2024-10-17 4.42 4.46 4.30 4.31 9.2M
2024-10-16 4.31 4.41 4.27 4.40 9.4M
2024-10-15 4.37 4.42 4.30 4.33 8.9M
2024-10-14 4.34 4.37 4.20 4.36 10.9M
2024-10-11 4.46 4.48 4.21 4.25 12.3M
2024-10-10 4.43 4.53 4.39 4.43 15.4M
2024-10-09 4.70 4.70 4.36 4.38 20.0M
2024-10-08 5.01 5.03 4.53 4.79 29.6M
2024-09-30 4.36 4.61 4.25 4.57 25.9M
2024-09-27 4.11 4.25 4.07 4.20 15.2M
2024-09-26 3.98 4.06 3.96 4.06 8.3M
2024-09-25 3.96 4.06 3.96 3.97 11.0M
2024-09-24 3.84 3.94 3.84 3.94 7.8M
2024-09-23 3.83 3.88 3.83 3.84 3.8M
2024-09-20 3.91 3.92 3.83 3.87 4.2M
2024-09-19 3.82 3.92 3.80 3.90 6.6M
2024-09-18 3.95 3.95 3.73 3.79 6.2M
2024-09-13 3.93 3.93 3.84 3.84 4.1M
2024-09-12 3.91 3.94 3.89 3.90 4.0M
2024-09-11 3.90 3.93 3.88 3.90 3.8M
2024-09-10 3.83 3.94 3.82 3.93 7.1M
2024-09-09 3.81 3.86 3.76 3.83 3.9M
2024-09-06 3.89 3.89 3.81 3.81 5.1M
2024-09-05 3.85 3.90 3.85 3.87 3.9M
2024-09-04 3.90 3.90 3.84 3.87 4.6M
2024-09-03 3.83 3.91 3.83 3.88 4.6M
2024-09-02 3.89 3.91 3.82 3.85 6.9M
2024-08-30 3.81 3.90 3.80 3.86 9.1M
2024-08-29 3.76 3.86 3.69 3.86 13.4M
2024-08-28 3.57 3.71 3.55 3.68 6.1M
2024-08-27 3.67 3.68 3.57 3.59 5.1M
2024-08-26 3.57 3.67 3.55 3.65 4.5M
2024-08-23 3.67 3.67 3.54 3.57 6.4M
2024-08-22 3.76 3.84 3.66 3.67 6.6M
2024-08-21 3.74 3.79 3.71 3.76 4.5M
2024-08-20 3.80 3.82 3.72 3.74 4.6M
2024-08-19 3.85 3.91 3.81 3.81 5.4M
2024-08-16 3.90 3.93 3.85 3.88 6.8M
2024-08-15 3.80 3.90 3.75 3.89 8.6M
2024-08-14 3.80 3.84 3.77 3.81 4.2M
2024-08-13 3.84 3.84 3.72 3.80 4.7M
2024-08-12 3.79 3.84 3.74 3.81 5.6M
2024-08-09 3.85 3.85 3.79 3.79 4.3M
2024-08-08 3.90 3.91 3.76 3.82 7.1M
2024-08-07 3.86 3.91 3.82 3.89 8.0M
2024-08-06 3.76 3.88 3.75 3.85 8.4M
2024-08-05 3.80 3.86 3.75 3.75 9.1M
2024-08-02 3.91 3.97 3.83 3.84 11.2M
2024-08-01 3.95 3.98 3.92 3.93 11.3M
2024-07-31 3.92 3.98 3.89 3.97 18.7M
2024-07-30 3.90 3.96 3.85 3.91 16.1M
2024-07-29 3.81 4.08 3.80 3.91 26.6M
2024-07-26 3.73 3.86 3.72 3.84 19.3M
2024-07-25 3.73 3.76 3.66 3.76 19.2M
2024-07-24 3.79 3.98 3.71 3.80 27.7M
2024-07-23 3.92 4.15 3.79 3.83 44.9M
2024-07-22 3.50 3.85 3.49 3.85 17.3M
2024-07-19 3.47 3.52 3.44 3.50 3.9M
2024-07-18 3.46 3.48 3.36 3.47 5.0M
2024-07-17 3.56 3.56 3.45 3.46 4.5M
2024-07-16 3.58 3.58 3.51 3.55 4.0M
2024-07-15 3.63 3.64 3.54 3.57 4.4M
2024-07-12 3.71 3.73 3.60 3.64 4.4M
2024-07-11 3.58 3.70 3.58 3.70 8.0M
2024-07-10 3.61 3.61 3.51 3.52 5.3M
2024-07-09 3.57 3.61 3.45 3.61 7.2M
2024-07-08 3.72 3.72 3.56 3.58 6.0M
2024-07-05 3.61 3.73 3.56 3.72 5.1M
2024-07-04 3.75 3.79 3.62 3.63 5.8M
2024-07-03 3.82 3.84 3.74 3.74 6.9M
2024-07-02 3.75 3.86 3.71 3.84 11.0M
2024-07-01 3.80 3.83 3.68 3.75 9.8M
2024-06-28 3.79 3.90 3.76 3.80 11.3M
2024-06-27 3.82 3.88 3.79 3.80 15.0M
2024-06-26 3.91 3.92 3.77 3.84 25.5M
2024-06-25 3.57 3.89 3.55 3.89 7.1M
2024-06-24 3.68 3.70 3.53 3.54 5.9M
2024-06-21 3.73 3.77 3.67 3.71 3.6M
2024-06-20 3.80 3.85 3.72 3.73 4.3M
2024-06-19 3.85 3.89 3.81 3.84 4.5M
2024-06-18 3.74 3.85 3.71 3.84 5.2M
2024-06-17 3.77 3.79 3.71 3.74 3.7M
2024-06-14 3.77 3.80 3.71 3.78 3.3M
2024-06-13 3.86 3.86 3.76 3.78 3.5M
2024-06-12 3.75 3.84 3.75 3.83 5.0M
2024-06-11 3.74 3.77 3.65 3.75 4.9M
2024-06-07 3.60 3.78 3.60 3.75 8.7M
2024-06-06 3.77 3.85 3.56 3.60 9.7M
2024-06-05 3.93 3.95 3.84 3.85 5.8M
2024-06-04 4.02 4.04 3.88 3.95 6.7M
2024-06-03 4.19 4.19 4.02 4.04 6.4M
2024-05-31 4.08 4.19 4.08 4.16 5.3M
2024-05-30 4.06 4.11 4.05 4.08 4.7M
2024-05-29 4.11 4.15 4.06 4.09 3.7M
2024-05-28 4.17 4.21 4.10 4.11 4.6M
2024-05-27 4.13 4.17 4.07 4.16 4.7M
2024-05-24 4.17 4.20 4.11 4.14 5.0M
2024-05-23 4.22 4.24 4.16 4.17 5.2M
2024-05-22 4.23 4.29 4.21 4.25 4.1M
2024-05-21 4.38 4.38 4.21 4.24 8.1M
2024-05-20 4.37 4.47 4.35 4.38 5.7M
2024-05-17 4.34 4.37 4.30 4.37 4.7M
2024-05-16 4.30 4.38 4.30 4.33 4.9M
2024-05-15 4.34 4.41 4.27 4.30 6.0M
2024-05-14 4.27 4.36 4.27 4.32 5.7M
2024-05-13 4.35 4.35 4.25 4.26 7.5M
2024-05-10 4.51 4.53 4.37 4.39 8.7M
2024-05-09 4.43 4.55 4.42 4.47 6.2M
2024-05-08 4.54 4.57 4.43 4.44 8.0M
2024-05-07 4.55 4.61 4.53 4.58 8.5M
2024-05-06 4.56 4.61 4.54 4.59 11.2M
2024-04-30 4.62 4.67 4.45 4.54 14.4M
2024-04-29 4.54 4.68 4.50 4.68 8.5M
2024-04-26 4.48 4.54 4.44 4.52 8.3M
2024-04-25 4.50 4.57 4.46 4.48 6.9M
2024-04-24 4.43 4.53 4.43 4.52 6.2M
2024-04-23 4.36 4.44 4.34 4.41 6.0M
2024-04-22 4.45 4.48 4.24 4.36 7.2M
2024-04-19 4.43 4.51 4.37 4.41 6.5M
2024-04-18 4.37 4.53 4.30 4.44 11.4M
2024-04-17 4.06 4.40 4.05 4.39 16.0M
2024-04-16 4.38 4.40 4.01 4.01 16.1M
2024-04-15 4.69 4.74 4.35 4.46 16.1M
2024-04-12 4.84 4.95 4.74 4.76 9.6M
2024-04-11 4.79 4.88 4.70 4.82 8.1M
2024-04-10 4.89 4.92 4.69 4.79 10.0M
2024-04-09 4.76 4.90 4.75 4.89 6.9M
2024-04-08 4.90 4.92 4.73 4.75 7.8M
2024-04-03 5.02 5.02 4.89 4.91 7.9M
2024-04-02 5.04 5.06 4.94 5.03 8.4M
2024-04-01 5.00 5.03 4.95 5.03 10.0M
2024-03-29 4.84 4.93 4.83 4.93 8.8M
2024-03-28 4.68 4.89 4.67 4.83 10.5M
2024-03-27 4.89 4.90 4.68 4.69 9.5M
2024-03-26 4.85 4.91 4.72 4.89 10.6M
2024-03-25 5.02 5.04 4.83 4.85 14.3M
2024-03-22 5.13 5.15 4.99 5.04 11.7M
2024-03-21 5.15 5.17 5.07 5.13 11.5M
2024-03-20 5.04 5.18 5.03 5.15 14.5M
2024-03-19 5.11 5.14 5.02 5.06 15.1M
2024-03-18 4.97 5.19 4.96 5.15 23.5M
2024-03-15 4.80 4.94 4.78 4.94 13.4M
2024-03-14 4.85 4.94 4.75 4.83 11.8M
2024-03-13 4.88 4.91 4.82 4.87 11.0M
2024-03-12 4.85 4.90 4.76 4.89 13.5M
2024-03-11 4.77 4.83 4.72 4.83 10.3M
2024-03-08 4.77 4.81 4.70 4.77 9.9M
2024-03-07 4.83 4.92 4.71 4.77 19.4M
2024-03-06 4.58 4.76 4.58 4.73 12.5M
2024-03-05 4.70 4.70 4.58 4.62 11.9M
2024-03-04 4.75 4.78 4.61 4.74 12.3M
2024-03-01 4.66 4.78 4.65 4.73 12.7M
2024-02-29 4.40 4.66 4.38 4.66 18.0M
2024-02-28 4.89 4.92 4.43 4.44 31.1M
2024-02-27 4.73 4.89 4.68 4.88 22.8M
2024-02-26 4.69 5.04 4.64 4.82 33.2M
2024-02-23 4.38 4.63 4.36 4.62 21.5M
2024-02-22 4.23 4.41 4.22 4.38 14.8M
2024-02-21 4.14 4.43 4.10 4.26 18.4M
2024-02-20 4.13 4.23 4.04 4.19 15.2M
2024-02-19 4.16 4.16 4.01 4.12 17.2M
2024-02-08 3.64 3.99 3.60 3.99 18.3M
2024-02-07 3.78 3.85 3.57 3.63 13.9M
2024-02-06 3.48 3.87 3.30 3.73 16.7M
2024-02-05 4.00 4.03 3.63 3.63 17.0M
2024-02-02 4.22 4.33 3.88 4.03 13.4M
2024-02-01 4.20 4.31 4.13 4.25 10.7M
2024-01-31 4.43 4.54 4.23 4.24 13.6M
2024-01-30 4.70 4.75 4.52 4.52 9.9M
2024-01-29 4.88 4.93 4.71 4.72 13.6M
2024-01-26 4.90 4.96 4.85 4.88 14.9M
2024-01-25 4.73 4.91 4.69 4.90 19.4M
2024-01-24 4.71 4.79 4.53 4.78 20.4M
2024-01-23 4.68 4.74 4.56 4.73 15.4M
2024-01-22 4.95 5.03 4.62 4.70 22.3M
2024-01-19 5.20 5.28 5.00 5.00 22.6M
2024-01-18 5.45 5.50 5.00 5.15 46.9M
2024-01-17 5.90 5.92 5.53 5.56 35.3M
2024-01-16 6.11 6.12 5.81 5.91 43.5M
2024-01-15 6.16 6.22 6.02 6.14 35.5M
2024-01-12 6.26 6.34 6.04 6.10 51.9M
2024-01-11 6.10 6.42 6.08 6.28 76.9M
2024-01-10 6.02 6.30 5.78 6.25 107.1M
2024-01-09 6.00 6.69 6.00 6.32 143.0M
2024-01-08 5.51 6.08 5.46 6.08 51.4M
2024-01-05 5.70 5.70 5.50 5.53 5.4M
2024-01-04 5.66 5.69 5.64 5.66 4.7M
2024-01-03 5.75 5.75 5.63 5.67 6.5M
2024-01-02 5.71 5.78 5.69 5.75 8.7M