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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.62 | 8.72 | 8.52 | 8.61 | -0.12% | 0.38 | 1.57% |
| 2026-04-20 | 8.50 | 8.67 | 8.44 | 8.62 | +1.29% | 0.34 | 1.41% |
| 2026-04-17 | 8.55 | 8.57 | 8.41 | 8.51 | -0.35% | 0.26 | 1.10% |
| 2026-04-16 | 8.37 | 8.58 | 8.33 | 8.54 | +2.03% | 0.36 | 1.49% |
| 2026-04-15 | 8.48 | 8.66 | 8.36 | 8.37 | -1.06% | 0.39 | 1.62% |
| 2026-04-14 | 8.64 | 8.64 | 8.35 | 8.46 | -0.94% | 0.40 | 1.67% |
| 2026-04-13 | 8.55 | 8.63 | 8.48 | 8.54 | -0.70% | 0.27 | 1.09% |
| 2026-04-10 | 8.52 | 8.69 | 8.52 | 8.60 | +0.82% | 0.28 | 1.14% |
| 2026-04-09 | 8.64 | 8.69 | 8.47 | 8.53 | -1.84% | 0.31 | 1.29% |
| 2026-04-08 | 8.50 | 8.69 | 8.45 | 8.69 | +4.07% | 0.43 | 1.75% |
| 2026-04-07 | 7.99 | 8.40 | 7.99 | 8.35 | +3.34% | 0.52 | 2.19% |
| 2026-04-03 | 8.39 | 8.45 | 8.04 | 8.08 | -3.35% | 0.35 | 1.51% |
| 2026-04-02 | 8.52 | 8.59 | 8.29 | 8.36 | -2.45% | 0.41 | 1.72% |
| 2026-04-01 | 8.65 | 8.69 | 8.49 | 8.57 | +0.71% | 0.39 | 1.59% |
| 2026-03-31 | 8.66 | 8.78 | 8.46 | 8.51 | -1.62% | 0.48 | 1.98% |
| 2026-03-30 | 8.51 | 8.65 | 8.44 | 8.65 | +0.46% | 0.39 | 1.60% |
| 2026-03-27 | 8.54 | 8.64 | 8.31 | 8.61 | +1.65% | 0.37 | 1.53% |
| 2026-03-26 | 8.70 | 8.74 | 8.38 | 8.47 | -2.31% | 0.40 | 1.66% |
| 2026-03-25 | 8.59 | 8.75 | 8.58 | 8.67 | +1.40% | 0.39 | 1.60% |
| 2026-03-24 | 8.29 | 8.55 | 8.13 | 8.55 | +6.08% | 0.64 | 2.72% |