赛福天 sh.603028
9.28
+3.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.08 | 9.41 | 8.95 | 9.28 | +3.00% | 0.66 | 2.50% |
| 2026-05-21 | 9.41 | 9.49 | 9.00 | 9.01 | -4.35% | 0.73 | 2.77% |
| 2026-05-20 | 9.50 | 9.50 | 9.18 | 9.42 | -0.63% | 0.80 | 3.01% |
| 2026-05-19 | 9.60 | 10.08 | 9.38 | 9.48 | 0.00% | 1.18 | 4.31% |
| 2026-05-18 | 9.47 | 9.52 | 9.27 | 9.48 | -0.11% | 0.73 | 2.73% |
| 2026-05-15 | 9.29 | 9.71 | 9.20 | 9.49 | +2.04% | 0.99 | 3.67% |
| 2026-05-14 | 9.74 | 9.79 | 9.30 | 9.30 | -4.32% | 1.04 | 3.84% |
| 2026-05-13 | 9.66 | 9.80 | 9.53 | 9.72 | -0.31% | 1.33 | 4.84% |
| 2026-05-12 | 9.65 | 9.76 | 9.53 | 9.75 | +0.93% | 1.68 | 6.12% |
| 2026-05-11 | 9.66 | 9.75 | 9.21 | 9.66 | +0.31% | 2.72 | 10.06% |
| 2026-05-08 | 8.75 | 9.63 | 8.67 | 9.63 | +10.06% | 1.98 | 7.52% |
| 2026-05-07 | 8.64 | 8.81 | 8.55 | 8.75 | +1.63% | 0.56 | 2.25% |
| 2026-05-06 | 8.72 | 8.75 | 8.57 | 8.61 | -0.81% | 0.51 | 2.08% |
| 2026-04-30 | 8.59 | 8.71 | 8.51 | 8.68 | +1.05% | 0.58 | 2.35% |
| 2026-04-29 | 8.27 | 8.62 | 8.20 | 8.59 | +3.62% | 0.74 | 3.07% |
| 2026-04-28 | 8.41 | 8.47 | 8.20 | 8.29 | -0.72% | 0.51 | 2.17% |
| 2026-04-27 | 8.45 | 8.47 | 8.12 | 8.35 | +0.60% | 0.76 | 3.24% |
| 2026-04-24 | 8.04 | 8.39 | 7.93 | 8.30 | +3.11% | 0.69 | 2.98% |
| 2026-04-23 | 8.26 | 8.37 | 7.91 | 8.05 | -5.29% | 0.83 | 3.59% |
| 2026-04-22 | 8.53 | 8.60 | 8.46 | 8.50 | -1.28% | 0.31 | 1.27% |