2013年 赛为智能 股票数据
代码简称日期开盘价(元)收盘价(元)均价(元)成交量(手)成交额(元) 300044.SZ赛为智能2013-1-41515.8215.377945033122094152.6 300044.SZ赛为智能2013-1-715.5116.1816.036287003100766902.6 300044.SZ赛为智能2013-1-81616.0415.95461639473628477.49 300044.SZ赛为智能2013-1-915.816.2416.34454547674251748.86 300044.SZ赛为智能2013-1-1016.2416.3316.23233121337834364.85 300044.SZ赛为智能2013-1-1116.415.7916.09296092247640783.36 300044.SZ赛为智能2013-1-1415.717.0816.236239817101246869.4 300044.SZ赛为智能2013-1-1518.7918.7918.7711883269223048024.6 300044.SZ赛为智能2013-1-1619.2819.7619.6820300593399622016.6 300044.SZ赛为智能2013-1-1719.3319.2919.9914084371281492198.7 300044.SZ赛为智能2013-1-1819.2120.0519.7810011225197990381.3 300044.SZ赛为智能2013-1-2120.222.0621.536179118133016934.2 300044.SZ赛为智能2013-1-222322.3722.5513272709299318814.4 300044.SZ赛为智能2013-1-2322.323.8923.3612075369282029653.1 300044.SZ赛为智能2013-1-2423.5721.6822.5412388438279218838 300044.SZ赛为智能2013-1-2522.0321.21229691892213268625.7 300044.SZ赛为智能2013-1-2821.2522.0921.928784986192575368.6 300044.SZ赛为智能2013-1-2921.9622.422.619560590216139418.4 300044.SZ赛为智能2013-1-3021.9820.1620.8818183419379691271.3 300044.SZ赛为智能2013-1-3119.8819.8119.878857819175979084.8 300044.SZ赛为智能2013-2-119.819.719.786066655120010313.2 300044.SZ赛为智能2013-2-419.719.9419.868205301162977491.4 300044.SZ赛为智能2013-2-519.2520.320.0413749384275463218.7 300044.SZ赛为智能2013-2-620.220.320.397554583154017599.8 300044.SZ赛为智能2013-2-720.2420.720.647953183164173562.5 300044.SZ赛为智能2013-2-820.722.1521.8910695941234177976.9 300044.SZ赛为智能2013-2-1822.2921.5921.646974672150954294 300044.SZ赛为智能2013-2-1921.4421.4321.776647854144732526 300044.SZ赛为智能2013-2-2021.121.621.197586513160748857.5 300044.SZ赛为智能2013-2-2121.2120.0220.75937936122918823.4 300044.SZ赛为智能2013-2-2220.2520.6220.547560092155281399.7 300044.SZ赛为智能2013-2-2520.3619.5919.579053819177189791.3 300044.SZ赛为智能2013-2-2619.4219.9919.826735945133484103.7 300044.SZ赛为智能2013-2-2719.8919.8719.955980666119324563.8 300044.SZ赛为智能2013-2-2819.820.1219.955034794100460666.6 300044.SZ赛为智能2013-3-120.421.6521.718571181402934833.1 300044.SZ赛为智能2013-3-421.4721.3421.358787589187630385.6 300044.SZ赛为智能2013-3-521.4822.0421.799712692211634988.5 300044.SZ赛为智能2013-3-621.8723.4222.7411597290263766138.9 300044.SZ赛为智能2013-3-72322.422.5910981417248027664.8 300044.SZ赛为智能2013-3-822.3621.9121.817789447169919756.8 300044.SZ赛为智能2013-3-1121.6921.8121.69417977990666627.07 300044.SZ赛为智能2013-3-1221.619.6320.1810139379204561558.3 300044.SZ赛为智能2013-3-131918.7518.835692680107202628.5 300044.SZ赛为智能2013-3-1418.618.418.615577928103783234.8 300044.SZ赛为智能2013-3-1518.618.6918.866525188123095416.4 300044.SZ赛为智能2013-3-1818.7818.1218.25507438100210616.5 300044.SZ赛为智能2013-3-198.128.17.991107581888533313.16 300044.SZ赛为智能2013-3-208.028.398.3617068871142614057.6 300044.SZ赛为智能2013-3-218.278.428.3215012320124964563.6 300044.SZ赛为智能2013-3-228.398.588.6219228579165666570.9 300044.SZ赛为智能2013-3-258.558.228.3515561761129954608.4 300044.SZ赛为智能2013-3-268.228.278.211016338583446802.41
300044.SZ赛为智能2013-3-278.238.168.21894830473493137.74 300044.SZ赛为智能2013-3-288.097.67.7813389580104222678.7 300044.SZ赛为智能2013-3-297.697.777.74774402859932929.72 300044.SZ赛为智能2013-4-17.747.967.95756005360108839.89 300044.SZ赛为智能2013-4-27.937.67.76859835566711897.93 300044.SZ赛为智能2013-4-37.647.467.5514984438622177.95 300044.SZ赛为智能2013-4-87.27.67.38681452650315885.16 300044.SZ赛为智能2013-4-97.577.597.61556538742344341.5 300044.SZ赛为智能2013-4-107.597.467.49478737835855718.03 300044.SZ赛为智能2013-4-117.577.77.741095794384817130.29 300044.SZ赛为智能2013-4-127.687.457.54629116547429600.25 300044.SZ赛为智能2013-4-157.387.287.33424445231100672.11 300044.SZ赛为智能2013-4-167.27.47.33429915131497930.2 300044.SZ赛为智能2013-4-177.387.67.48585173143791518.9 300044.SZ赛为智能2013-4-187.547.727.751111000686148760.6 300044.SZ赛为智能2013-4-197.857.937.9115113755119613755.7 300044.SZ赛为智能2013-4-227.787.857.81869673667901951.89 300044.SZ赛为智能2013-4-237.857.457.55918845069380559.28 300044.SZ赛为智能2013-4-247.447.567.51776302658329753.7 300044.SZ赛为智能2013-4-257.517.187.38854373763017052.21 300044.SZ赛为智能2013-4-267.24 6.937.11540890838429461.47 300044.SZ赛为智能2013-5-2 6.957.02 6.96279888419477114.85 300044.SZ赛为智能2013-5-37.047.127.17445546631924764.78 300044.SZ赛为智能2013-5-67.187.37.27534132638848640.89 300044.SZ赛为智能2013-5-77.317.537.37984100872481023.07 300044.SZ赛为智能2013-5-87.517.497.47714855853389759.57 300044.SZ赛为智能2013-5-97.467.437.42746868955389151.49 300044.SZ赛为智能2013-5-107.548.178.0424534758197267288.6 300044.SZ赛为智能2013-5-138.38.338.332812518272372083.8 300044.SZ赛为智能2013-5-148.188.168.1614632108119343988.3 300044.SZ赛为智能2013-5-158.118.488.3218460460153526132.1 300044.SZ赛为智能2013-5-168.398.168.3118987966157737943.7 300044.SZ赛为智能2013-5-178.18.158.161060245886553017.34 300044.SZ赛为智能2013-5-208.158.368.2914123528117115496.9 300044.SZ赛为智能2013-5-218.388.888.6524710583213695521.9 300044.SZ赛为智能2013-5-228.918.448.5917166088147397551.6 300044.SZ赛为智能2013-5-238.438.248.331132374194366577.15 300044.SZ赛为智能2013-5-248.258.78.6117889427154011221.1 300044.SZ赛为智能2013-5-278.669.118.9623391331209561178.6 300044.SZ赛为智能2013-5-289.018.638.7717512497153498240 300044.SZ赛为智能2013-5-298.648.718.66855794874149553.4 300044.SZ赛为智能2013-5-308.668.538.511072269791256574.86 300044.SZ赛为智能2013-5-318.68.458.52718923661283545.78 300044.SZ赛为智能2013-6-38.418.158.31815028867749542.45 300044.SZ赛为智能2013-6-48.18.198.15630624051392099.56 300044.SZ赛为智能2013-6-58.188.158.14385500731397309.58 300044.SZ赛为智能2013-6-68.17.597.84806787163276507.89 300044.SZ赛为智能2013-6-77.567.377.47545330040716956.09 300044.SZ赛为智能2013-6-137.257.117.06458278032363287.85 300044.SZ赛为智能2013-6-147.157.397.3598942443749090.8 300044.SZ赛为智能2013-6-177.377.47.43546288540598472.62 300044.SZ赛为智能2013-6-187.417.347.27512315537245085.49 300044.SZ赛为智能2013-6-197.297.247.21315332922743378.15 300044.SZ赛为智能2013-6-207.247.47.541189939489746414.56
300044.SZ赛为智能2013-6-217.257.657.431178281487588123.32 300044.SZ赛为智能2013-6-247.557.277.44970058372140068.25 300044.SZ赛为智能2013-6-257.087.13 6.831249237685325752.23 300044.SZ赛为智能2013-6-267.137.67.3813778756101622606.1 300044.SZ赛为智能2013-6-277.597.367.551298110498005251.63 300044.SZ赛为智能2013-6-287.277.227.25749182854305307.89 300044.SZ赛为智能2013-7-17.337.517.39788762058310338.51 300044.SZ赛为智能2013-7-27.538.047.7917196888134036944.6 300044.SZ赛为智能2013-7-37.948.248.0419624362157801283.8 300044.SZ赛为智能2013-7-48.138.038.121113188390350453.93 300044.SZ赛为智能2013-7-58.037.647.91989743678302117.1 300044.SZ赛为智能2013-7-87.417.037.18843648760619167.84 300044.SZ赛为智能2013-7-977.127.08510656636129545.2 300044.SZ赛为智能2013-7-107.17.277.18565224240608089.42 300044.SZ赛为智能2013-7-117.267.487.38868705364119811.46 300044.SZ赛为智能2013-7-127.457.467.58790986159967281.34 300044.SZ赛为智能2013-7-157.517.927.781099521285582437.08 300044.SZ赛为智能2013-7-167.98.077.9812605637100642785.6 300044.SZ赛为智能2013-7-178.118.28.3321546282179500940.7 300044.SZ赛为智能2013-7-188.138.568.3922179305185986350.2 300044.SZ赛为智能2013-7-198.498.949.0433437935302428867 300044.SZ赛为智能2013-7-2299.839.431586958296933239.9 300044.SZ赛为智能2013-7-2310.1610.6410.3441628600430563719.2 300044.SZ赛为智能2013-7-2410.610.5210.4829702214311318977.1 300044.SZ赛为智能2013-7-2510.489.529.9130289500300113854.6 300044.SZ赛为智能2013-7-269.419.969.7623406012228373705.6 300044.SZ赛为智能2013-7-299.899.129.4219813119186579730.5 300044.SZ赛为智能2013-7-309.179.248.9517573438157321141.5 300044.SZ赛为智能2013-7-319.159.119.2211552225106514032.6 300044.SZ赛为智能2013-8-19.19.699.4919227663182441983.9 300044.SZ赛为智能2013-8-29.719.829.9923520323235041322.5 300044.SZ赛为智能2013-8-59.7610.1910.1115989081161695003 300044.SZ赛为智能2013-8-610.1110.0210.0113662585136731243.4 300044.SZ赛为智能2013-8-79.999.429.5615164900145015966.5 300044.SZ赛为智能2013-8-89.329.49.46846446080030294.07 300044.SZ赛为智能2013-8-99.459.239.2212191083112385911 300044.SZ赛为智能2013-8-129.229.179.111129276101289723.3 300044.SZ赛为智能2013-8-139.199.49.3311907792111108602.4 300044.SZ赛为智能2013-8-149.389.559.413307213125095621.2 300044.SZ赛为智能2013-8-159.619.879.8121972912215631193.7 300044.SZ赛为智能2013-8-169.79.29.7217600004171105634.5 300044.SZ赛为智能2013-8-199.059.429.32824917076926156.84 300044.SZ赛为智能2013-8-209.4210.3610.1916235091165478552.7 300044.SZ赛为智能2013-8-2110.710.210.5336844100387924221.2 300044.SZ赛为智能2013-8-2210.1310.9510.7838442921414286641.4 300044.SZ赛为智能2013-8-2310.7810.9210.7427059716290698406.8 300044.SZ赛为智能2013-8-2610.8310.9610.918228349198664434.9 300044.SZ赛为智能2013-8-2710.8710.6510.619266594204191606 300044.SZ赛为智能2013-8-2810.4410.0310.2517245890176725504.7 300044.SZ赛为智能2013-8-2910.1310.1410.1910300840104910952.5 300044.SZ赛为智能2013-8-3010.019.39.6115791839151756116.1 300044.SZ赛为智能2013-9-29.229.479.4732553768845253.5 300044.SZ赛为智能2013-9-39.489.619.6616570459166262.43 300044.SZ赛为智能2013-9-49.69.349.42761215471673042.78
300044.SZ赛为智能2013-9-59.319.729.59968928992872041.39 300044.SZ赛为智能2013-9-69.699.79.65830635880176338.76 300044.SZ赛为智能2013-9-99.699.519.52877546783522610.18 300044.SZ赛为智能2013-9-109.549.349.35899086384046261.16 300044.SZ赛为智能2013-9-119.338.98.96975751987416830.2 300044.SZ赛为智能2013-9-128.928.999.04619889356014445.91 300044.SZ赛为智能2013-9-1399.19.01568388351229276.15 300044.SZ赛为智能2013-9-169.139.359.33840196178358911.55 300044.SZ赛为智能2013-9-179.338.989.13685789362595914.78 300044.SZ赛为智能2013-9-1899.279.13590937253952540.89 300044.SZ赛为智能2013-9-239.289.669.5110969703104263432.9 300044.SZ赛为智能2013-9-249.579.69.68896894186801395.67 300044.SZ赛为智能2013-9-259.579.329.46752397971139657.24 300044.SZ赛为智能2013-9-269.279.139.25521137148228585.7 300044.SZ赛为智能2013-9-279.139.249.18397689636524715.49 300044.SZ赛为智能2013-9-309.239.459.31484995645165253.85 300044.SZ赛为智能2013-10-89.469.749.63913181887952773.47 300044.SZ赛为智能2013-10-99.759.849.82921403990471821.75 300044.SZ赛为智能#########9.849.469.6871952983742125.74 300044.SZ赛为智能#########9.59.539.51607066057710286.39 300044.SZ赛为智能#########9.6510.1210.0416158527162201990.7 300044.SZ赛为智能#########10.189.919.91965906695704285.07 300044.SZ赛为智能#########9.899.429.48672020563732854.52 300044.SZ赛为智能#########9.479.349.46498987047221090.59 300044.SZ赛为智能#########9.399.519.49395761137556847.99 300044.SZ赛为智能#########9.569.959.87933339592073225.18 300044.SZ赛为智能#########9.949.669.84907712089353865.88 300044.SZ赛为智能#########9.619.249.34686013164066095.49 300044.SZ赛为智能#########9.239.199.22326242330095270.37 300044.SZ赛为智能#########9.28.748.94525520346991857 300044.SZ赛为智能#########8.688.828.79280041624611994.58 300044.SZ赛为智能#########8.878.28.3554680546030647.24 300044.SZ赛为智能#########8.198.278.21338837427831394.8 300044.SZ赛为智能#########8.38.148.22257578721176879.2 300044.SZ赛为智能2013-11-18.178.047.95410536232645785.24 300044.SZ赛为智能2013-11-48.098.28.19299805824546529.39 300044.SZ赛为智能2013-11-58.188.418.36430467435972808.95 300044.SZ赛为智能2013-11-68.358.48.49410676934855179.9 300044.SZ赛为智能2013-11-78.378.248.24223071518378898.82 300044.SZ赛为智能2013-11-88.248.228.22210394417294709.25 300044.SZ赛为智能#########8.178.48.32206773517198397.85 300044.SZ赛为智能#########8.48.688.59421902836218815.24 300044.SZ赛为智能#########8.638.48.61357344130765689 300044.SZ赛为智能#########8.48.598.54330933328270886.75 300044.SZ赛为智能#########8.678.898.84457209440433728.58 300044.SZ赛为智能#########9.19.139.12488306144539964.48 300044.SZ赛为智能#########9.139.13------
300044.SZ赛为智能#########9.139.13------
300044.SZ赛为智能#########9.139.13------
300044.SZ赛为智能#########9.139.13------
300044.SZ赛为智能#########9.139.13------
300044.SZ赛为智能#########9.139.13------
300044.SZ赛为智能#########9.139.13------
300044.SZ赛为智能#########9.139.13------
300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能2013-12-29.139.13------300044.SZ赛为智能2013-12-39.139.13------300044.SZ赛为智能2013-12-49.139.13------300044.SZ赛为智能2013-12-59.139.13------300044.SZ赛为智能2013-12-69.139.13------300044.SZ赛为智能2013-12-99.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------300044.SZ赛为智能#########9.139.13------