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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.89 | 7.12 | 6.85 | 7.07 | +3.36% | 0.61 | 3.02% |
| 2025-06-23 | 6.60 | 6.89 | 6.59 | 6.84 | +2.09% | 0.63 | 3.21% |
| 2025-06-20 | 6.72 | 6.85 | 6.63 | 6.70 | -0.59% | 0.47 | 2.45% |
| 2025-06-19 | 6.95 | 7.06 | 6.71 | 6.74 | -2.74% | 0.66 | 3.37% |
| 2025-06-18 | 7.04 | 7.06 | 6.89 | 6.93 | -1.42% | 0.42 | 2.12% |
| 2025-06-17 | 7.07 | 7.14 | 6.99 | 7.03 | -0.57% | 0.50 | 2.47% |
| 2025-06-16 | 7.01 | 7.17 | 6.99 | 7.07 | +0.71% | 0.64 | 3.14% |
| 2025-06-13 | 7.20 | 7.21 | 6.95 | 7.02 | -2.50% | 0.82 | 4.07% |
| 2025-06-12 | 7.24 | 7.28 | 7.14 | 7.20 | -1.10% | 0.67 | 3.26% |
| 2025-06-11 | 7.35 | 7.42 | 7.26 | 7.28 | -0.82% | 0.75 | 3.57% |
| 2025-06-10 | 7.58 | 7.62 | 7.25 | 7.34 | -3.17% | 1.32 | 6.20% |
| 2025-06-09 | 7.33 | 7.68 | 7.30 | 7.58 | +3.98% | 1.79 | 8.30% |
| 2025-06-06 | 7.23 | 7.42 | 7.20 | 7.29 | +0.69% | 0.86 | 4.10% |
| 2025-06-05 | 7.29 | 7.34 | 7.18 | 7.24 | -0.55% | 0.70 | 3.35% |
| 2025-06-04 | 7.20 | 7.32 | 7.12 | 7.28 | +2.10% | 0.96 | 4.61% |
| 2025-06-03 | 7.10 | 7.22 | 7.06 | 7.13 | +0.56% | 0.80 | 3.92% |
| 2025-05-30 | 7.34 | 7.35 | 7.04 | 7.09 | -2.74% | 1.24 | 6.08% |
| 2025-05-29 | 7.36 | 7.43 | 7.22 | 7.29 | -1.09% | 1.38 | 6.54% |
| 2025-05-28 | 7.35 | 7.49 | 7.25 | 7.37 | 0.00% | 1.60 | 7.57% |
| 2025-05-27 | 7.39 | 7.45 | 7.20 | 7.37 | +0.96% | 1.55 | 7.38% |