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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.44 | 8.49 | 8.27 | 8.45 | +0.60% | 1.17 | 4.87% |
| 2025-10-22 | 8.44 | 8.50 | 8.33 | 8.40 | -0.94% | 1.12 | 4.63% |
| 2025-10-21 | 8.25 | 8.62 | 8.15 | 8.48 | +2.79% | 2.22 | 9.26% |
| 2025-10-20 | 7.99 | 8.68 | 7.90 | 8.25 | +4.56% | 2.22 | 9.35% |
| 2025-10-17 | 7.98 | 8.44 | 7.89 | 7.89 | -1.00% | 1.23 | 5.29% |
| 2025-10-16 | 8.14 | 8.14 | 7.92 | 7.97 | -2.09% | 0.47 | 2.06% |
| 2025-10-15 | 8.05 | 8.20 | 7.93 | 8.14 | +1.88% | 0.63 | 2.70% |
| 2025-10-14 | 8.06 | 8.19 | 7.93 | 7.99 | -0.50% | 0.65 | 2.80% |
| 2025-10-13 | 7.79 | 8.08 | 7.55 | 8.03 | -0.86% | 0.75 | 3.31% |
| 2025-10-10 | 8.04 | 8.23 | 7.95 | 8.10 | +0.75% | 0.61 | 2.62% |
| 2025-10-09 | 8.07 | 8.16 | 7.91 | 8.04 | +1.52% | 0.70 | 3.02% |
| 2025-09-30 | 7.99 | 8.08 | 7.92 | 7.92 | -0.38% | 0.61 | 2.66% |
| 2025-09-29 | 7.79 | 7.99 | 7.58 | 7.95 | +2.19% | 0.59 | 2.60% |
| 2025-09-26 | 7.70 | 7.91 | 7.65 | 7.78 | +0.65% | 0.51 | 2.28% |
| 2025-09-25 | 7.90 | 8.01 | 7.73 | 7.73 | -1.28% | 0.58 | 2.57% |
| 2025-09-24 | 7.60 | 7.88 | 7.42 | 7.83 | +2.89% | 0.96 | 4.35% |
| 2025-09-23 | 8.17 | 8.20 | 7.41 | 7.61 | -4.40% | 1.36 | 6.21% |
| 2025-09-22 | 8.14 | 8.17 | 7.91 | 7.96 | -1.49% | 0.74 | 3.22% |
| 2025-09-19 | 8.29 | 8.30 | 8.07 | 8.08 | -2.65% | 0.68 | 2.90% |
| 2025-09-18 | 8.63 | 8.63 | 8.18 | 8.30 | -2.92% | 0.92 | 3.84% |