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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.29 | 7.56 | 7.22 | 7.42 | +0.41% | 1.20 | 5.68% |
| 2025-12-17 | 7.75 | 7.89 | 7.12 | 7.39 | -0.67% | 1.97 | 9.30% |
| 2025-12-16 | 7.56 | 7.63 | 7.36 | 7.44 | -1.59% | 0.52 | 2.45% |
| 2025-12-15 | 7.51 | 7.65 | 7.40 | 7.56 | +0.13% | 0.49 | 2.31% |
| 2025-12-12 | 7.67 | 7.81 | 7.54 | 7.55 | -1.05% | 0.65 | 2.99% |
| 2025-12-11 | 7.79 | 7.93 | 7.62 | 7.63 | -2.30% | 0.49 | 2.25% |
| 2025-12-10 | 7.97 | 8.04 | 7.79 | 7.81 | -2.01% | 0.53 | 2.35% |
| 2025-12-09 | 8.13 | 8.16 | 7.95 | 7.97 | -1.73% | 0.59 | 2.61% |
| 2025-12-08 | 8.00 | 8.25 | 7.97 | 8.11 | +2.40% | 1.16 | 5.04% |
| 2025-12-05 | 7.84 | 7.94 | 7.68 | 7.92 | +1.28% | 0.51 | 2.26% |
| 2025-12-04 | 7.86 | 7.98 | 7.70 | 7.82 | -0.51% | 0.58 | 2.60% |
| 2025-12-03 | 7.82 | 7.89 | 7.69 | 7.86 | +1.03% | 0.56 | 2.51% |
| 2025-12-02 | 7.82 | 7.85 | 7.66 | 7.78 | -0.77% | 0.37 | 1.68% |
| 2025-12-01 | 7.88 | 7.99 | 7.79 | 7.84 | -0.13% | 0.53 | 2.37% |
| 2025-11-28 | 7.73 | 7.85 | 7.63 | 7.85 | +1.55% | 0.47 | 2.14% |
| 2025-11-27 | 7.66 | 7.74 | 7.53 | 7.73 | +1.58% | 0.46 | 2.10% |
| 2025-11-26 | 7.75 | 7.81 | 7.58 | 7.61 | -1.68% | 0.60 | 2.72% |
| 2025-11-25 | 7.68 | 7.86 | 7.60 | 7.74 | +1.57% | 0.66 | 3.00% |
| 2025-11-24 | 7.44 | 7.67 | 7.38 | 7.62 | +2.97% | 0.95 | 4.44% |
| 2025-11-21 | 7.97 | 8.05 | 7.36 | 7.40 | -7.62% | 1.13 | 5.25% |