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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.51 | 8.68 | 8.02 | 8.06 | -7.67% | 0.62 | 2.61% |
| 2026-03-20 | 8.98 | 9.10 | 8.70 | 8.73 | -3.22% | 0.46 | 1.85% |
| 2026-03-19 | 9.20 | 9.27 | 8.95 | 9.02 | -3.11% | 0.40 | 1.56% |
| 2026-03-18 | 9.25 | 9.34 | 9.11 | 9.31 | +1.31% | 0.34 | 1.31% |
| 2026-03-17 | 9.42 | 9.49 | 9.16 | 9.19 | -2.55% | 0.41 | 1.54% |
| 2026-03-16 | 9.35 | 9.67 | 9.31 | 9.43 | +0.86% | 0.55 | 2.05% |
| 2026-03-13 | 9.50 | 9.57 | 9.31 | 9.35 | -1.16% | 0.38 | 1.43% |
| 2026-03-12 | 9.68 | 9.75 | 9.41 | 9.46 | -2.77% | 0.50 | 1.84% |
| 2026-03-11 | 9.92 | 9.93 | 9.69 | 9.73 | -1.02% | 0.43 | 1.53% |
| 2026-03-10 | 9.74 | 9.85 | 9.71 | 9.83 | +2.08% | 0.42 | 1.52% |
| 2026-03-09 | 9.74 | 9.74 | 9.43 | 9.63 | -1.23% | 0.65 | 2.40% |
| 2026-03-06 | 9.43 | 9.77 | 9.43 | 9.75 | +3.28% | 0.62 | 2.24% |
| 2026-03-05 | 9.55 | 9.70 | 9.38 | 9.44 | +0.96% | 0.56 | 2.06% |
| 2026-03-04 | 9.41 | 9.58 | 9.10 | 9.35 | -1.27% | 0.79 | 2.95% |
| 2026-03-03 | 10.12 | 10.19 | 9.40 | 9.47 | -6.42% | 1.24 | 4.47% |
| 2026-03-02 | 10.10 | 10.47 | 10.08 | 10.12 | -3.98% | 1.14 | 3.94% |
| 2026-02-27 | 10.35 | 10.71 | 10.26 | 10.54 | +3.33% | 1.33 | 4.48% |
| 2026-02-26 | 10.17 | 10.29 | 10.08 | 10.20 | +0.10% | 0.64 | 2.22% |
| 2026-02-25 | 10.18 | 10.30 | 10.10 | 10.19 | -0.29% | 0.63 | 2.19% |
| 2026-02-24 | 9.89 | 10.25 | 9.89 | 10.22 | +3.34% | 0.83 | 2.87% |