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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.19 | 7.46 | 7.10 | 7.30 | +0.69% | 2.55 | 12.19% |
| 2025-05-23 | 6.99 | 7.73 | 6.95 | 7.25 | +3.13% | 3.58 | 16.72% |
| 2025-05-22 | 7.12 | 7.24 | 7.02 | 7.03 | -1.54% | 0.93 | 4.57% |
| 2025-05-21 | 7.28 | 7.31 | 7.08 | 7.14 | -2.86% | 1.54 | 7.52% |
| 2025-05-20 | 7.60 | 7.66 | 7.25 | 7.35 | -3.16% | 1.92 | 9.09% |
| 2025-05-19 | 7.60 | 8.13 | 7.58 | 7.59 | +2.29% | 3.13 | 13.98% |
| 2025-05-16 | 7.31 | 7.66 | 7.23 | 7.42 | +0.27% | 2.32 | 10.80% |
| 2025-05-15 | 7.41 | 7.41 | 7.20 | 7.40 | -0.40% | 1.91 | 9.14% |
| 2025-05-14 | 7.37 | 7.84 | 7.21 | 7.43 | +1.64% | 3.24 | 15.14% |
| 2025-05-13 | 7.50 | 7.58 | 7.27 | 7.31 | -3.43% | 3.11 | 14.65% |
| 2025-05-12 | 6.95 | 7.57 | 6.93 | 7.57 | +10.03% | 1.78 | 8.49% |
| 2025-05-09 | 7.09 | 7.20 | 6.86 | 6.88 | -2.69% | 1.55 | 7.73% |
| 2025-05-08 | 7.01 | 7.16 | 7.00 | 7.07 | +0.43% | 1.84 | 9.08% |
| 2025-05-07 | 7.13 | 7.36 | 6.93 | 7.04 | -1.54% | 2.85 | 13.94% |
| 2025-05-06 | 6.61 | 7.15 | 6.58 | 7.15 | +10.00% | 1.88 | 9.58% |