致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 12:52:51 休市中

赛福天 (603028) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 5.85 5.54 -0.62 -10.06% 5.54 5.95 148858 8359 5.19%
2025-04-03 6.12 6.16 -0.01 -0.16% 6.07 6.22 120638 7415 4.20%
2025-04-02 6.27 6.17 -0.10 -1.59% 6.16 6.29 142800 8883 4.97%
2025-04-01 6.25 6.27 0.01 0.16% 6.25 6.35 171665 10801 5.98%
2025-03-31 6.41 6.26 -0.20 -3.10% 6.15 6.46 241349 15078 8.41%
2025-03-28 6.59 6.46 -0.15 -2.27% 6.44 6.69 273274 17884 9.52%
2025-03-27 7.00 6.61 -0.67 -9.20% 6.56 7.04 484895 32773 16.89%
2025-03-26 7.17 7.28 -0.69 -8.66% 7.17 7.77 803565 58203 27.99%
2025-03-25 7.97 7.97 -0.88 -9.94% 7.97 7.97 71172 5672 2.48%
2025-03-24 9.14 8.85 0.54 6.50% 8.32 9.14 1028367 91659 35.83%
2025-03-21 8.31 8.31 0.76 10.07% 8.31 8.31 71252 5921 2.48%
2025-03-20 7.00 7.55 0.69 10.06% 6.90 7.55 305674 22738 10.65%
2025-03-19 6.95 6.86 -0.06 -0.87% 6.82 7.17 162933 11328 5.68%
2025-03-18 6.77 6.92 0.14 2.06% 6.74 7.22 171058 11918 5.96%
2025-03-17 6.70 6.78 0.10 1.50% 6.65 7.07 117234 7914 4.08%
2025-03-14 6.44 6.68 0.25 3.89% 6.33 6.71 112030 7343 3.90%
2025-03-13 6.49 6.43 -0.06 -0.92% 6.28 6.50 48381 3081 1.69%
2025-03-12 6.51 6.49 0.03 0.46% 6.45 6.55 34162 2216 1.19%
2025-03-11 6.40 6.46 0.00 0.00% 6.34 6.49 36809 2359 1.28%
2025-03-10 6.39 6.46 0.09 1.41% 6.37 6.48 39352 2535 1.37%
2025-03-07 6.54 6.37 -0.17 -2.60% 6.35 6.54 39324 2527 1.37%
2025-03-06 6.33 6.54 0.23 3.65% 6.27 6.57 75637 4887 2.64%
2025-03-05 6.42 6.31 -0.12 -1.87% 6.22 6.44 50987 3202 1.78%
2025-03-04 6.33 6.43 0.11 1.74% 6.28 6.45 40146 2568 1.40%
2025-03-03 6.27 6.32 0.05 0.80% 6.23 6.44 42838 2723 1.49%
2025-02-28 6.38 6.27 -0.17 -2.64% 6.20 6.48 47188 2975 1.64%
2025-02-27 6.55 6.44 -0.10 -1.53% 6.32 6.57 44267 2845 1.54%
2025-02-26 6.42 6.54 0.12 1.87% 6.42 6.55 46701 3042 1.63%
2025-02-25 6.33 6.42 0.03 0.47% 6.33 6.53 42805 2760 1.49%
2025-02-24 6.39 6.39 0.00 0.00% 6.28 6.48 47388 3022 1.65%
2025-02-21 6.46 6.39 -0.13 -1.99% 6.38 6.59 44439 2858 1.55%
2025-02-20 6.35 6.52 0.14 2.19% 6.33 6.55 63449 4099 2.21%
2025-02-19 6.33 6.38 0.05 0.79% 6.30 6.46 39697 2533 1.38%
2025-02-18 6.35 6.33 -0.07 -1.09% 6.33 6.67 81270 5275 2.83%
2025-02-17 6.17 6.40 0.20 3.23% 6.17 6.40 50353 3180 1.75%
2025-02-14 6.24 6.20 -0.04 -0.64% 6.18 6.30 31060 1936 1.08%
2025-02-13 6.34 6.24 -0.10 -1.58% 6.23 6.36 26323 1651 0.92%
2025-02-12 6.36 6.34 0.01 0.16% 6.24 6.37 32967 2076 1.15%
2025-02-11 6.46 6.33 -0.11 -1.71% 6.29 6.46 35616 2253 1.24%
2025-02-10 6.33 6.44 0.13 2.06% 6.29 6.45 42042 2671 1.46%
2025-02-07 6.25 6.31 0.11 1.77% 6.15 6.35 55945 3517 1.95%
2025-02-06 6.22 6.20 0.02 0.32% 6.11 6.24 42622 2629 1.48%
2025-02-05 6.04 6.18 0.19 3.17% 6.01 6.23 52678 3239 1.84%
2025-01-27 6.03 5.99 0.00 0.00% 5.98 6.16 46226 2805 1.61%
2025-01-24 6.10 5.99 -0.12 -1.96% 5.84 6.10 77521 4612 2.70%
2025-01-23 6.19 6.11 -0.08 -1.29% 6.09 6.43 79080 4956 2.76%
2025-01-22 6.05 6.19 0.14 2.31% 5.96 6.27 103248 6328 3.60%
2025-01-21 6.01 6.05 0.04 0.67% 5.92 6.12 82920 4979 2.89%
2025-01-20 5.90 6.01 0.05 0.84% 5.79 6.04 61508 3655 2.14%
2025-01-17 5.97 5.96 -0.03 -0.50% 5.87 6.03 32064 1910 1.12%
2025-01-16 5.90 5.99 0.11 1.87% 5.87 6.05 47656 2839 1.66%
2025-01-15 5.95 5.88 -0.09 -1.51% 5.83 5.97 53189 3126 1.85%
2025-01-14 5.68 5.97 0.36 6.42% 5.63 6.10 96730 5687 3.37%
2025-01-13 5.49 5.61 0.12 2.19% 5.33 5.62 47210 2607 1.64%
2025-01-10 5.75 5.49 -0.23 -4.02% 5.49 5.76 44119 2475 1.54%
2025-01-09 5.72 5.72 -0.01 -0.17% 5.67 5.78 30025 1722 1.05%
2025-01-08 5.76 5.73 -0.03 -0.52% 5.54 5.79 52393 2975 1.83%
2025-01-07 5.67 5.76 0.09 1.59% 5.62 5.77 47051 2680 1.64%
2025-01-06 5.71 5.67 -0.04 -0.70% 5.43 5.78 46148 2615 1.61%
2025-01-03 6.00 5.71 -0.29 -4.83% 5.66 6.09 59644 3458 2.08%
2025-01-02 6.06 6.00 -0.06 -0.99% 5.96 6.21 56315 3422 1.96%
2024-12-31 6.23 6.06 -0.14 -2.26% 6.05 6.33 49601 3051 1.73%
2024-12-30 6.30 6.20 -0.08 -1.27% 6.02 6.35 68288 4234 2.38%