致敬每一个财富自由的梦想,祝大家早日进化为游资

赛福天 (603028) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 7.69 7.70 0.01 0.13% 7.65 7.78 103681 7992 3.61%
2025-07-31 7.79 7.69 -0.17 -2.16% 7.65 7.89 144082 11141 5.02%
2025-07-30 8.02 7.86 -0.22 -2.72% 7.77 8.05 211942 16662 7.38%
2025-07-29 8.15 8.08 -0.15 -1.82% 7.90 8.25 331892 26608 11.56%
2025-07-28 7.91 8.23 0.30 3.78% 7.88 8.72 476357 39681 16.60%
2025-07-25 7.96 7.93 0.00 0.00% 7.70 8.02 263428 20761 9.18%
2025-07-24 7.55 7.93 0.35 4.62% 7.52 8.14 294157 22973 10.25%
2025-07-23 7.64 7.58 -0.06 -0.79% 7.56 7.86 126480 9693 4.41%
2025-07-22 7.66 7.64 -0.02 -0.26% 7.58 7.72 81262 6196 2.83%
2025-07-21 7.52 7.66 0.15 2.00% 7.51 7.66 105573 8038 3.68%
2025-07-18 7.55 7.51 0.00 0.00% 7.45 7.56 63967 4795 2.23%
2025-07-17 7.47 7.51 0.03 0.40% 7.43 7.58 93460 6998 3.26%
2025-07-16 7.41 7.48 0.08 1.08% 7.40 7.53 73946 5530 2.58%
2025-07-15 7.55 7.40 -0.15 -1.99% 7.36 7.65 121145 9049 4.22%
2025-07-14 7.45 7.55 0.12 1.62% 7.42 7.56 83520 6284 2.91%
2025-07-11 7.50 7.43 -0.05 -0.67% 7.35 7.54 72769 5406 2.54%
2025-07-10 7.54 7.48 -0.06 -0.80% 7.44 7.62 85376 6409 2.97%
2025-07-09 7.47 7.54 0.06 0.80% 7.47 7.70 116529 8812 4.06%
2025-07-08 7.36 7.48 0.14 1.91% 7.30 7.52 112423 8347 3.92%
2025-07-07 7.30 7.34 0.04 0.55% 7.18 7.36 86795 6345 3.02%
2025-07-04 7.47 7.30 -0.18 -2.41% 7.30 7.49 142834 10493 4.98%
2025-07-03 7.50 7.48 -0.07 -0.93% 7.37 7.59 216622 16127 7.55%
2025-07-02 7.79 7.55 0.18 2.44% 7.40 7.94 350053 26520 12.20%
2025-07-01 7.39 7.37 0.04 0.55% 7.23 7.39 84140 6160 2.93%
2025-06-30 7.20 7.33 0.18 2.52% 7.14 7.44 119990 8750 4.18%
2025-06-27 7.15 7.15 -0.02 -0.28% 7.10 7.24 76688 5494 2.67%
2025-06-26 7.13 7.17 0.01 0.14% 7.10 7.31 96691 6968 3.37%
2025-06-25 7.07 7.16 0.09 1.27% 7.05 7.25 112615 8060 3.92%
2025-06-24 6.89 7.07 0.23 3.36% 6.85 7.12 86827 6102 3.02%
2025-06-23 6.60 6.84 0.14 2.09% 6.59 6.89 92045 6259 3.21%
2025-06-20 6.72 6.70 -0.04 -0.59% 6.63 6.85 70255 4728 2.45%
2025-06-19 6.95 6.74 -0.19 -2.74% 6.71 7.06 96831 6622 3.37%
2025-06-18 7.04 6.93 -0.10 -1.42% 6.89 7.06 60715 4210 2.12%
2025-06-17 7.07 7.03 -0.04 -0.57% 6.99 7.14 70955 4995 2.47%
2025-06-16 7.01 7.07 0.05 0.71% 6.99 7.17 90141 6402 3.14%
2025-06-13 7.20 7.02 -0.18 -2.50% 6.95 7.21 116780 8214 4.07%
2025-06-12 7.24 7.20 -0.08 -1.10% 7.14 7.28 93536 6739 3.26%
2025-06-11 7.35 7.28 -0.06 -0.82% 7.26 7.42 102498 7490 3.57%
2025-06-10 7.58 7.34 -0.24 -3.17% 7.25 7.62 177825 13154 6.20%
2025-06-09 7.33 7.58 0.29 3.98% 7.30 7.68 238374 17925 8.30%
2025-06-06 7.23 7.29 0.05 0.69% 7.20 7.42 117743 8592 4.10%
2025-06-05 7.29 7.24 -0.04 -0.55% 7.18 7.34 96241 6959 3.35%
2025-06-04 7.20 7.28 0.15 2.10% 7.12 7.32 132225 9589 4.61%
2025-06-03 7.10 7.13 0.04 0.56% 7.06 7.22 112410 8015 3.92%
2025-05-30 7.34 7.09 -0.20 -2.74% 7.04 7.35 174416 12407 6.08%
2025-05-29 7.36 7.29 -0.08 -1.09% 7.22 7.43 187847 13769 6.54%
2025-05-28 7.35 7.37 0.00 0.00% 7.25 7.49 217246 16011 7.57%
2025-05-27 7.39 7.37 0.07 0.96% 7.20 7.45 211965 15546 7.38%
2025-05-26 7.19 7.30 0.05 0.69% 7.10 7.46 350019 25544 12.19%
2025-05-23 6.99 7.25 0.22 3.13% 6.95 7.73 480057 35825 16.72%
2025-05-22 7.12 7.03 -0.11 -1.54% 7.02 7.24 131052 9305 4.57%
2025-05-21 7.28 7.14 -0.21 -2.86% 7.08 7.31 215928 15433 7.52%
2025-05-20 7.60 7.35 -0.24 -3.16% 7.25 7.66 260842 19173 9.09%
2025-05-19 7.60 7.59 0.17 2.29% 7.58 8.13 401350 31295 13.98%
2025-05-16 7.31 7.42 0.02 0.27% 7.23 7.66 309923 23181 10.80%
2025-05-15 7.41 7.40 -0.03 -0.40% 7.20 7.41 262472 19123 9.14%
2025-05-14 7.37 7.43 0.12 1.64% 7.21 7.84 434712 32442 15.14%
2025-05-13 7.50 7.31 -0.26 -3.43% 7.27 7.58 420454 31134 14.65%
2025-05-12 6.95 7.57 0.69 10.03% 6.93 7.57 243730 17799 8.49%
2025-05-09 7.09 6.88 -0.19 -2.69% 6.86 7.20 221916 15480 7.73%
2025-05-08 7.01 7.07 0.03 0.43% 7.00 7.16 260584 18449 9.08%
2025-05-07 7.13 7.04 -0.11 -1.54% 6.93 7.36 400005 28490 13.94%
2025-05-06 6.61 7.15 0.65 10.00% 6.58 7.15 274915 18796 9.58%
2025-04-30 6.58 6.50 -0.14 -2.11% 6.43 6.62 238646 15529 8.31%
2025-04-29 6.38 6.64 0.26 4.08% 6.22 6.71 325222 21090 11.33%
2025-04-28 6.44 6.38 -0.06 -0.93% 6.36 6.78 455484 29703 15.87%
2025-04-25 5.99 6.44 0.59 10.09% 5.99 6.44 261072 16264 9.10%
2025-04-24 6.05 5.85 -0.29 -4.72% 5.83 6.14 178181 10599 6.21%