赛福天 sh.603028
9.12
-1.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.56 | 9.64 | 9.30 | 9.63 | +1.69% | 1.35 | 4.97% |
| 2026-01-16 | 9.54 | 9.59 | 9.23 | 9.47 | -0.42% | 1.26 | 4.71% |
| 2026-01-15 | 9.92 | 9.92 | 9.40 | 9.51 | -5.09% | 2.06 | 7.58% |
| 2026-01-14 | 9.52 | 10.07 | 9.40 | 10.02 | +4.27% | 4.21 | 15.11% |
| 2026-01-13 | 9.53 | 9.64 | 9.18 | 9.61 | +0.84% | 2.28 | 8.49% |
| 2026-01-12 | 9.51 | 9.60 | 9.40 | 9.53 | +0.21% | 2.55 | 9.41% |
| 2026-01-09 | 9.39 | 9.71 | 9.37 | 9.51 | +0.42% | 2.76 | 10.22% |
| 2026-01-08 | 9.61 | 9.98 | 9.41 | 9.47 | -2.37% | 4.96 | 18.13% |
| 2026-01-07 | 8.83 | 9.70 | 8.78 | 9.70 | +9.98% | 4.92 | 18.25% |
| 2026-01-06 | 8.90 | 8.92 | 8.71 | 8.82 | -0.56% | 1.95 | 7.78% |
| 2026-01-05 | 9.33 | 9.35 | 8.83 | 8.87 | -4.83% | 3.66 | 14.33% |
| 2025-12-31 | 8.96 | 9.33 | 8.61 | 9.32 | +4.72% | 3.72 | 14.64% |
| 2025-12-30 | 8.60 | 9.08 | 8.56 | 8.90 | +0.91% | 3.52 | 14.07% |
| 2025-12-29 | 8.50 | 8.95 | 8.40 | 8.82 | +3.64% | 3.45 | 13.97% |
| 2025-12-26 | 9.40 | 9.40 | 8.46 | 8.51 | -2.52% | 4.13 | 16.66% |
| 2025-12-25 | 8.00 | 8.73 | 7.95 | 8.73 | +9.95% | 1.71 | 7.16% |
| 2025-12-24 | 7.86 | 8.04 | 7.79 | 7.94 | +1.15% | 0.94 | 4.16% |
| 2025-12-23 | 8.04 | 8.07 | 7.83 | 7.85 | -1.38% | 1.64 | 7.28% |
| 2025-12-22 | 7.62 | 8.33 | 7.55 | 7.96 | +5.15% | 4.06 | 17.65% |
| 2025-12-19 | 7.49 | 7.59 | 7.44 | 7.57 | +2.02% | 1.00 | 4.66% |