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
2026-04-30	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%
2026-03-16	101.30	103.24	3.01	3.00%	100.66	103.76	272567	279413	1.81%
2026-03-13	99.50	100.23	0.35	0.35%	99.22	102.00	143532	144823	0.95%
2026-03-12	101.52	99.88	-1.64	-1.62%	99.00	101.52	157158	157190	1.04%
2026-03-11	99.75	101.52	2.01	2.02%	99.40	103.80	264416	269332	1.75%
2026-03-10	99.00	99.51	1.71	1.75%	98.42	99.87	141776	140797	0.94%
2026-03-09	99.00	97.80	-2.45	-2.44%	96.12	99.01	217552	211722	1.44%
2026-03-06	100.09	100.25	-0.75	-0.74%	99.01	100.55	162958	162716	1.08%
2026-03-05	103.00	101.00	-0.51	-0.50%	100.54	103.55	138973	141728	0.92%
2026-03-04	100.50	101.51	-0.89	-0.87%	99.23	102.37	168424	170239	1.12%
2026-03-03	105.73	102.40	-3.79	-3.57%	102.17	106.90	264868	274603	1.75%
2026-03-02	104.63	106.19	-1.13	-1.05%	104.00	106.97	216387	227780	1.43%
2026-02-27	105.99	107.32	1.24	1.17%	105.41	107.97	136705	145942	0.91%
2026-02-26	108.90	106.08	-3.06	-2.80%	106.01	108.90	179016	191020	1.19%
2026-02-25	108.04	109.14	1.10	1.02%	107.90	110.19	124119	135485	0.82%
2026-02-24	109.22	108.04	-1.18	-1.08%	108.00	109.40	133220	144549	0.88%
2026-02-13	108.87	109.22	0.34	0.31%	108.39	110.74	130528	143190	0.86%
2026-02-12	110.48	108.88	-1.57	-1.42%	108.24	110.55	144957	158218	0.96%
2026-02-11	110.81	110.45	0.09	0.08%	109.70	112.07	139217	154417	0.92%
2026-02-10	111.98	110.36	-0.62	-0.56%	110.01	111.99	120600	133620	0.80%
2026-02-09	111.10	110.98	1.90	1.74%	110.50	113.45	194758	217691	1.29%
2026-02-06	108.74	109.08	-0.22	-0.20%	108.61	110.30	132413	144749	0.88%
2026-02-05	110.99	109.30	-0.99	-0.90%	108.38	111.03	160290	175378	1.06%
2026-02-04	107.53	110.29	2.89	2.69%	107.53	112.56	315649	349142	2.09%
2026-02-03	105.02	107.40	2.95	2.82%	104.69	107.43	238409	254014	1.58%
2026-02-02	104.09	104.45	0.36	0.35%	104.08	107.65	235545	249325	1.56%
2026-01-30	107.80	104.09	-4.86	-4.46%	104.09	108.30	285922	301416	1.89%
2026-01-29	107.58	108.95	0.59	0.54%	106.35	110.00	309144	332630	2.05%
2026-01-28	112.00	108.36	-4.22	-3.75%	107.58	112.00	362068	395757	2.40%
2026-01-27	114.67	112.58	-2.02	-1.76%	112.50	115.20	192839	218096	1.28%
2026-01-26	117.50	114.60	-3.40	-2.88%	114.57	117.50	214438	247237	1.42%