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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.08 | 8.27 | 8.02 | 8.24 | +1.85% | 1.06 | 4.52% |
| 2025-08-18 | 8.13 | 8.19 | 8.05 | 8.09 | +0.25% | 0.84 | 3.61% |
| 2025-08-15 | 7.94 | 8.11 | 7.93 | 8.07 | +1.51% | 0.75 | 3.24% |
| 2025-08-14 | 8.20 | 8.20 | 7.93 | 7.95 | -2.45% | 0.87 | 3.77% |
| 2025-08-13 | 8.19 | 8.22 | 8.10 | 8.15 | +0.12% | 0.94 | 4.02% |
| 2025-08-12 | 8.27 | 8.37 | 8.12 | 8.14 | -1.57% | 1.00 | 4.26% |
| 2025-08-11 | 8.18 | 8.32 | 8.13 | 8.27 | +0.98% | 1.06 | 4.48% |
| 2025-08-08 | 8.14 | 8.20 | 8.00 | 8.19 | +2.12% | 1.43 | 6.16% |
| 2025-08-07 | 8.08 | 8.14 | 7.97 | 8.02 | -1.47% | 1.08 | 4.71% |
| 2025-08-06 | 8.07 | 8.17 | 7.98 | 8.14 | +1.62% | 1.18 | 5.07% |
| 2025-08-05 | 7.85 | 8.09 | 7.81 | 8.01 | +2.69% | 1.20 | 5.23% |
| 2025-08-04 | 7.65 | 7.82 | 7.60 | 7.80 | +1.30% | 0.92 | 4.13% |
| 2025-08-01 | 7.69 | 7.78 | 7.65 | 7.70 | +0.13% | 0.80 | 3.61% |
| 2025-07-31 | 7.79 | 7.89 | 7.65 | 7.69 | -2.16% | 1.11 | 5.02% |
| 2025-07-30 | 8.02 | 8.05 | 7.77 | 7.86 | -2.72% | 1.67 | 7.38% |
| 2025-07-29 | 8.15 | 8.25 | 7.90 | 8.08 | -1.82% | 2.66 | 11.56% |
| 2025-07-28 | 7.91 | 8.72 | 7.88 | 8.23 | +3.78% | 3.97 | 16.60% |
| 2025-07-25 | 7.96 | 8.02 | 7.70 | 7.93 | 0.00% | 2.08 | 9.18% |
| 2025-07-24 | 7.55 | 8.14 | 7.52 | 7.93 | +4.62% | 2.30 | 10.25% |
| 2025-07-23 | 7.64 | 7.86 | 7.56 | 7.58 | -0.79% | 0.97 | 4.41% |