赛力斯 (601127) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	63.01	61.80	-1.20	-1.90%	61.41	63.47	218597	135633	1.40%
2026-06-23	64.63	63.00	-2.30	-3.52%	62.80	65.87	249901	160348	1.60%
2026-06-22	64.29	65.30	0.49	0.76%	62.33	65.68	363757	231929	2.34%
2026-06-18	65.70	64.81	-1.33	-2.01%	64.48	66.33	316656	206686	2.03%
2026-06-17	68.35	66.14	-2.64	-3.84%	65.93	68.35	275297	183392	1.77%
2026-06-16	68.29	68.78	0.58	0.85%	67.97	69.98	225838	155585	1.45%
2026-06-15	68.10	68.20	-0.47	-0.68%	67.51	70.01	247756	169478	1.59%
2026-06-12	68.99	68.67	0.96	1.42%	67.00	69.83	271425	186021	1.74%
2026-06-11	68.01	67.71	-1.17	-1.70%	66.46	68.50	302140	203623	1.94%
2026-06-10	70.76	68.88	-2.83	-3.95%	68.36	70.79	306702	211718	1.97%
2026-06-09	73.00	71.71	-1.19	-1.63%	71.00	73.55	239587	171324	1.54%
2026-06-08	73.01	72.90	-2.11	-2.81%	72.63	76.13	217068	160491	1.39%
2026-06-05	76.30	75.01	-1.36	-1.78%	74.35	76.81	286047	215097	1.84%
2026-06-04	78.33	76.37	-2.73	-3.45%	76.20	78.77	249827	193056	1.60%
2026-06-03	80.50	79.10	-2.11	-2.60%	78.77	80.72	224580	178651	1.44%
2026-06-02	80.30	82.01	1.92	2.40%	79.52	83.28	276059	225455	1.77%
2026-06-01	82.00	80.09	-1.37	-1.68%	80.03	82.18	176469	142312	1.13%
2026-05-29	82.73	81.46	-1.52	-1.83%	80.52	83.64	285987	233135	1.84%
2026-05-28	85.72	82.98	-1.64	-1.94%	82.00	85.90	258022	214146	1.66%
2026-05-27	85.99	84.62	-1.79	-2.07%	84.37	88.72	416705	360594	2.68%
2026-05-26	82.28	86.41	4.33	5.28%	82.28	87.22	467458	400763	3.00%
2026-05-25	82.01	82.08	0.05	0.06%	81.18	82.89	211934	174049	1.36%
2026-05-22	83.00	82.03	-1.35	-1.62%	80.01	83.06	319607	261371	2.05%
2026-05-21	78.56	83.38	4.82	6.14%	78.50	86.42	706364	595159	4.54%
2026-05-20	79.99	78.56	-1.52	-1.90%	77.77	80.05	241959	190315	1.55%
2026-05-19	81.80	80.08	-1.72	-2.10%	79.50	82.47	239994	193135	1.54%
2026-05-18	82.56	81.80	-1.46	-1.75%	81.48	83.46	207339	170327	1.33%
2026-05-15	85.06	83.26	-1.79	-2.10%	82.88	85.30	217746	182362	1.40%
2026-05-14	87.60	85.05	-2.41	-2.76%	85.01	89.45	249837	216772	1.60%
2026-05-13	86.55	87.46	0.71	0.82%	85.02	88.73	272126	235345	1.75%
2026-05-12	89.02	86.75	-2.44	-2.74%	86.61	89.10	259858	227084	1.67%
2026-05-11	89.85	89.19	-1.11	-1.23%	88.90	89.87	197678	176339	1.27%
2026-05-08	89.07	90.30	1.11	1.24%	88.18	92.90	328216	296430	2.11%
2026-05-07	88.00	89.19	1.12	1.27%	87.88	89.48	203292	180520	1.31%
2026-05-06	87.00	88.07	-0.68	-0.77%	87.00	88.48	222716	195481	1.43%
2026-04-30	89.51	88.75	-1.70	-1.88%	88.20	90.33	223512	198638	1.44%
2026-04-29	88.50	90.45	1.50	1.69%	88.28	90.93	178150	160193	1.14%
2026-04-28	90.06	88.95	-1.73	-1.91%	88.90	90.20	179261	160219	1.15%
2026-04-27	90.00	90.68	-0.17	-0.19%	89.38	92.46	229387	208027	1.47%
2026-04-24	92.48	90.85	-1.63	-1.76%	89.68	92.68	218178	197468	1.40%
2026-04-23	92.00	92.48	2.01	2.22%	92.00	95.94	406225	380593	2.61%
2026-04-22	89.64	90.47	0.52	0.58%	89.14	90.58	122975	110763	0.79%
2026-04-21	90.15	89.95	-0.12	-0.13%	88.61	90.15	127654	113991	0.82%
2026-04-20	89.55	90.07	0.60	0.67%	89.10	91.28	192967	174348	1.24%
2026-04-17	89.47	89.47	-0.44	-0.49%	88.44	89.77	129378	115195	0.83%
2026-04-16	88.58	89.91	1.59	1.80%	88.58	90.10	172987	154974	1.11%
2026-04-15	90.50	88.32	-1.57	-1.75%	88.26	90.55	139942	124610	0.90%
2026-04-14	90.90	89.89	-0.22	-0.24%	88.88	91.00	148425	132886	0.95%
2026-04-13	89.81	90.11	0.04	0.04%	89.55	91.17	137618	124360	0.88%
2026-04-10	89.25	90.07	1.49	1.68%	88.95	90.75	172910	155903	1.11%
2026-04-09	89.00	88.58	-1.42	-1.58%	88.00	89.00	129942	114943	0.83%
2026-04-08	87.98	90.00	3.37	3.89%	87.71	90.00	224644	200043	1.44%
2026-04-07	86.00	86.63	0.23	0.27%	85.55	87.76	164587	142757	1.06%
2026-04-03	89.07	86.40	-2.68	-3.01%	86.13	89.44	214853	187651	1.38%
2026-04-02	91.40	89.08	-2.68	-2.92%	88.90	91.49	196018	176342	1.26%
2026-04-01	91.79	91.76	0.93	1.02%	90.29	92.26	188620	172388	1.21%
2026-03-31	91.41	90.83	-3.41	-3.62%	90.28	92.88	275691	251868	1.77%
2026-03-30	94.50	94.24	-1.18	-1.24%	93.65	95.96	121958	115048	0.78%
2026-03-27	93.02	95.42	1.42	1.51%	92.81	95.58	158271	149906	1.02%
2026-03-26	96.03	94.00	-2.55	-2.64%	93.80	97.20	169519	161138	1.12%
2026-03-25	98.58	96.55	-0.52	-0.54%	96.08	98.72	182666	177342	1.21%
2026-03-24	99.28	97.07	-2.20	-2.22%	94.35	99.86	293570	281932	1.94%
2026-03-23	99.61	99.27	-0.49	-0.49%	98.38	102.90	290156	292254	1.92%
2026-03-20	101.20	99.76	-1.14	-1.13%	99.76	102.30	136131	137095	0.90%
2026-03-19	100.21	100.90	-0.57	-0.56%	100.00	101.70	111662	112561	0.74%
2026-03-18	102.60	101.47	-1.43	-1.39%	100.60	103.99	153217	155618	1.01%
2026-03-17	103.24	102.90	-0.34	-0.33%	102.24	105.30	233798	242753	1.55%