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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.49 | 8.77 | 8.37 | 8.55 | +0.83% | 1.04 | 4.23% |
| 2025-09-16 | 8.40 | 8.51 | 8.30 | 8.48 | +0.71% | 0.92 | 3.81% |
| 2025-09-15 | 8.44 | 8.77 | 8.37 | 8.42 | -0.12% | 1.12 | 4.57% |
| 2025-09-12 | 8.55 | 8.63 | 8.41 | 8.43 | -1.40% | 0.70 | 2.87% |
| 2025-09-11 | 8.27 | 8.57 | 8.13 | 8.55 | +3.39% | 1.09 | 4.49% |
| 2025-09-10 | 8.35 | 8.37 | 8.18 | 8.27 | -0.48% | 0.45 | 1.90% |
| 2025-09-09 | 8.30 | 8.41 | 8.21 | 8.31 | +0.12% | 0.74 | 3.08% |
| 2025-09-08 | 8.01 | 8.35 | 8.00 | 8.30 | +4.14% | 0.93 | 3.94% |
| 2025-09-05 | 7.83 | 7.98 | 7.73 | 7.97 | +2.31% | 0.63 | 2.80% |
| 2025-09-04 | 7.76 | 7.95 | 7.68 | 7.79 | +0.78% | 0.76 | 3.39% |
| 2025-09-03 | 8.09 | 8.09 | 7.67 | 7.73 | -3.62% | 0.62 | 2.76% |
| 2025-09-02 | 8.04 | 8.11 | 7.77 | 8.02 | 0.00% | 0.81 | 3.56% |
| 2025-09-01 | 7.99 | 8.21 | 7.87 | 8.02 | -0.12% | 0.81 | 3.53% |
| 2025-08-29 | 8.10 | 8.10 | 7.96 | 8.03 | -0.74% | 0.78 | 3.39% |
| 2025-08-28 | 8.23 | 8.41 | 7.72 | 8.09 | -2.06% | 1.45 | 6.28% |
| 2025-08-27 | 8.57 | 8.65 | 8.25 | 8.26 | -3.50% | 1.11 | 4.56% |
| 2025-08-26 | 8.47 | 8.68 | 8.44 | 8.56 | +0.59% | 1.02 | 4.14% |
| 2025-08-25 | 8.44 | 8.63 | 8.36 | 8.51 | +1.79% | 1.39 | 5.70% |
| 2025-08-22 | 8.29 | 8.45 | 8.19 | 8.36 | +0.36% | 1.17 | 4.89% |
| 2025-08-21 | 8.32 | 8.52 | 8.26 | 8.33 | -0.12% | 0.70 | 2.93% |