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
2026-08-20	50.48	51.49	1.01	2.00%	50.48	51.65	207740	106241	1.33%
2026-08-19	51.40	50.48	-1.36	-2.62%	50.13	51.50	225247	114102	1.45%
2026-08-18	53.10	51.84	-1.30	-2.45%	51.31	53.11	270062	140136	1.73%
2026-08-17	53.08	53.14	-0.06	-0.11%	52.45	53.21	167809	88746	1.08%
2026-08-14	54.21	53.20	-1.08	-1.99%	52.98	54.27	208704	111525	1.34%
2026-08-13	55.66	54.28	-1.55	-2.78%	54.26	55.98	238079	131051	1.53%
2026-08-12	54.98	55.83	0.62	1.12%	54.80	56.40	243861	136093	1.57%
2026-08-11	56.11	55.21	-0.82	-1.46%	55.10	56.20	199396	110405	1.28%
2026-08-10	56.50	56.03	-0.79	-1.39%	55.83	57.50	224759	126796	1.44%
2026-08-07	56.81	56.82	-0.29	-0.51%	55.59	57.16	288593	162410	1.85%
2026-08-06	58.20	57.11	-1.74	-2.96%	56.55	58.27	335557	192245	2.15%
2026-08-05	58.41	58.85	0.23	0.39%	57.29	59.91	390764	228780	2.51%
2026-08-04	59.09	58.62	-2.02	-3.33%	58.05	59.80	369429	216870	2.37%
2026-08-03	61.50	60.64	-1.61	-2.59%	59.66	62.00	362553	219563	2.33%
2026-07-31	59.50	62.25	0.80	1.30%	58.53	63.36	560074	344706	3.60%
2026-07-30	57.95	61.45	3.45	5.95%	57.55	62.49	620986	378882	3.99%
2026-07-29	56.85	58.00	2.07	3.70%	56.54	59.70	445077	259274	2.86%
2026-07-28	55.00	55.93	0.52	0.94%	54.75	57.10	207705	116544	1.33%
2026-07-27	55.41	55.41	1.08	1.99%	54.87	56.52	171419	95063	1.10%
2026-07-24	56.00	54.33	-2.05	-3.64%	54.05	56.38	178437	98136	1.15%
2026-07-23	56.25	56.38	0.40	0.71%	55.06	56.46	169369	94720	1.09%
2026-07-22	55.20	55.98	0.47	0.85%	54.76	56.21	233670	129882	1.50%
2026-07-21	56.40	55.51	-0.10	-0.18%	55.17	56.74	265329	147957	1.70%
2026-07-20	54.30	55.61	1.31	2.41%	54.24	55.78	265346	145968	1.70%
2026-07-17	56.37	54.30	-2.07	-3.67%	54.06	56.93	254056	140046	1.63%
2026-07-16	55.89	56.37	0.48	0.86%	55.06	57.92	296839	167904	1.91%
2026-07-15	53.92	55.89	2.51	4.70%	53.68	56.88	411525	228914	2.64%
2026-07-14	52.18	53.38	-0.53	-0.98%	52.01	54.03	395618	208662	2.54%
2026-07-13	56.31	53.91	-5.99	-10.00%	53.91	56.77	461118	252505	2.96%
2026-07-10	58.74	59.90	0.93	1.58%	58.11	61.39	321482	193312	2.06%
2026-07-09	58.36	58.97	0.44	0.75%	57.60	59.40	207374	121573	1.33%
2026-07-08	58.80	58.53	-0.51	-0.86%	57.50	59.28	214055	124853	1.37%
2026-07-07	59.89	59.04	-0.94	-1.57%	58.40	60.91	225390	133976	1.45%
2026-07-06	61.80	59.98	-1.86	-3.01%	59.96	62.58	256314	156216	1.65%
2026-07-03	60.38	61.84	1.46	2.42%	60.32	62.73	378585	234259	2.43%
2026-07-02	61.00	60.38	-0.77	-1.26%	60.17	62.60	322651	197800	2.07%
2026-07-01	60.91	61.15	-0.10	-0.16%	59.91	61.91	249226	152166	1.60%
2026-06-30	60.72	61.25	0.53	0.87%	60.00	61.50	207906	126394	1.34%
2026-06-29	59.60	60.72	0.92	1.54%	58.71	62.10	326130	197629	2.09%
2026-06-26	63.05	59.80	-2.90	-4.63%	59.80	63.18	279334	170236	1.79%
2026-06-25	61.40	62.70	0.90	1.46%	61.17	64.14	320405	199975	2.06%
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%