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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.66 | 7.72 | 7.58 | 7.64 | -0.26% | 0.62 | 2.83% |
| 2025-07-21 | 7.52 | 7.66 | 7.51 | 7.66 | +2.00% | 0.80 | 3.68% |
| 2025-07-18 | 7.55 | 7.56 | 7.45 | 7.51 | 0.00% | 0.48 | 2.23% |
| 2025-07-17 | 7.47 | 7.58 | 7.43 | 7.51 | +0.40% | 0.70 | 3.26% |
| 2025-07-16 | 7.41 | 7.53 | 7.40 | 7.48 | +1.08% | 0.55 | 2.58% |
| 2025-07-15 | 7.55 | 7.65 | 7.36 | 7.40 | -1.99% | 0.90 | 4.22% |
| 2025-07-14 | 7.45 | 7.56 | 7.42 | 7.55 | +1.62% | 0.63 | 2.91% |
| 2025-07-11 | 7.50 | 7.54 | 7.35 | 7.43 | -0.67% | 0.54 | 2.54% |
| 2025-07-10 | 7.54 | 7.62 | 7.44 | 7.48 | -0.80% | 0.64 | 2.97% |
| 2025-07-09 | 7.47 | 7.70 | 7.47 | 7.54 | +0.80% | 0.88 | 4.06% |
| 2025-07-08 | 7.36 | 7.52 | 7.30 | 7.48 | +1.91% | 0.83 | 3.92% |
| 2025-07-07 | 7.30 | 7.36 | 7.18 | 7.34 | +0.55% | 0.63 | 3.02% |
| 2025-07-04 | 7.47 | 7.49 | 7.30 | 7.30 | -2.41% | 1.05 | 4.98% |
| 2025-07-03 | 7.50 | 7.59 | 7.37 | 7.48 | -0.93% | 1.61 | 7.55% |
| 2025-07-02 | 7.79 | 7.94 | 7.40 | 7.55 | +2.44% | 2.65 | 12.20% |
| 2025-07-01 | 7.39 | 7.39 | 7.23 | 7.37 | +0.55% | 0.62 | 2.93% |
| 2025-06-30 | 7.20 | 7.44 | 7.14 | 7.33 | +2.52% | 0.88 | 4.18% |
| 2025-06-27 | 7.15 | 7.24 | 7.10 | 7.15 | -0.28% | 0.55 | 2.67% |
| 2025-06-26 | 7.13 | 7.31 | 7.10 | 7.17 | +0.14% | 0.70 | 3.37% |
| 2025-06-25 | 7.07 | 7.25 | 7.05 | 7.16 | +1.27% | 0.81 | 3.92% |