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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.11 | 8.26 | 7.95 | 8.01 | -1.35% | 0.78 | 3.42% |
| 2025-11-19 | 8.36 | 8.39 | 8.00 | 8.12 | -2.40% | 0.79 | 3.42% |
| 2025-11-18 | 8.61 | 8.63 | 8.26 | 8.32 | -3.59% | 0.90 | 3.77% |
| 2025-11-17 | 8.67 | 8.75 | 8.49 | 8.63 | -0.58% | 0.89 | 3.64% |
| 2025-11-14 | 8.58 | 8.85 | 8.47 | 8.68 | +1.40% | 1.09 | 4.44% |
| 2025-11-13 | 8.48 | 8.62 | 8.46 | 8.56 | +0.59% | 0.90 | 3.72% |
| 2025-11-12 | 8.76 | 8.76 | 8.34 | 8.51 | -0.47% | 1.06 | 4.41% |
| 2025-11-11 | 8.53 | 8.60 | 8.43 | 8.55 | +0.94% | 0.71 | 2.92% |
| 2025-11-10 | 8.48 | 8.54 | 8.38 | 8.47 | +0.24% | 0.61 | 2.54% |
| 2025-11-07 | 8.39 | 8.58 | 8.39 | 8.45 | +0.24% | 0.72 | 2.98% |
| 2025-11-06 | 8.38 | 8.45 | 8.27 | 8.43 | +0.60% | 0.78 | 3.28% |
| 2025-11-05 | 8.26 | 8.40 | 8.12 | 8.38 | +1.33% | 0.82 | 3.47% |
| 2025-11-04 | 8.28 | 8.28 | 8.18 | 8.27 | +0.12% | 0.60 | 2.55% |
| 2025-11-03 | 8.24 | 8.28 | 8.10 | 8.26 | +0.61% | 0.72 | 3.11% |
| 2025-10-31 | 8.01 | 8.30 | 7.98 | 8.21 | +2.50% | 0.90 | 3.88% |
| 2025-10-30 | 8.11 | 8.23 | 8.00 | 8.01 | -2.08% | 0.71 | 3.05% |
| 2025-10-29 | 8.26 | 8.30 | 8.06 | 8.18 | -1.33% | 0.60 | 2.56% |
| 2025-10-28 | 8.38 | 8.43 | 8.25 | 8.29 | -0.60% | 0.64 | 2.66% |
| 2025-10-27 | 8.46 | 8.51 | 8.20 | 8.34 | -1.07% | 0.99 | 4.12% |
| 2025-10-24 | 8.49 | 8.56 | 8.35 | 8.43 | -0.24% | 1.02 | 4.21% |