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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.89 | 10.05 | 9.82 | 9.89 | 0.00% | 0.54 | 1.90% |
| 2026-02-12 | 10.06 | 10.15 | 9.88 | 9.89 | -1.59% | 0.69 | 2.42% |
| 2026-02-11 | 10.10 | 10.27 | 10.05 | 10.05 | -0.69% | 0.57 | 1.96% |
| 2026-02-10 | 10.17 | 10.18 | 10.01 | 10.12 | +0.10% | 0.58 | 2.03% |
| 2026-02-09 | 10.12 | 10.29 | 10.09 | 10.11 | +1.00% | 0.91 | 3.15% |
| 2026-02-06 | 9.69 | 10.23 | 9.63 | 10.01 | +3.09% | 1.21 | 4.25% |
| 2026-02-05 | 9.93 | 9.93 | 9.62 | 9.71 | -2.31% | 0.80 | 2.89% |
| 2026-02-04 | 9.78 | 10.00 | 9.76 | 9.94 | +1.43% | 0.95 | 3.40% |
| 2026-02-03 | 9.60 | 9.80 | 9.53 | 9.80 | +3.16% | 0.92 | 3.36% |
| 2026-02-02 | 9.71 | 9.82 | 9.49 | 9.50 | -2.96% | 1.03 | 3.75% |
| 2026-01-30 | 9.65 | 9.96 | 9.45 | 9.79 | -0.41% | 1.37 | 4.95% |
| 2026-01-29 | 10.00 | 10.25 | 9.81 | 9.83 | -1.90% | 1.67 | 5.87% |
| 2026-01-28 | 10.29 | 10.58 | 10.01 | 10.02 | -3.47% | 2.32 | 7.95% |
| 2026-01-27 | 9.74 | 10.70 | 9.66 | 10.38 | +6.68% | 3.19 | 10.97% |
| 2026-01-26 | 9.85 | 9.92 | 9.52 | 9.73 | -0.41% | 1.30 | 4.70% |
| 2026-01-23 | 9.83 | 9.87 | 9.63 | 9.77 | -0.31% | 1.37 | 4.97% |
| 2026-01-22 | 9.47 | 9.92 | 9.44 | 9.80 | +3.48% | 1.77 | 6.39% |
| 2026-01-21 | 9.30 | 9.63 | 9.30 | 9.47 | +0.64% | 0.98 | 3.64% |
| 2026-01-20 | 9.63 | 9.65 | 9.33 | 9.41 | -2.28% | 1.20 | 4.47% |
| 2026-01-19 | 9.56 | 9.64 | 9.30 | 9.63 | +1.69% | 1.35 | 4.97% |