唯赛勃 (688718) - 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
2026-05-06	18.00	18.47	1.45	8.52%	17.31	19.18	93058	16868	5.36%
2026-04-30	16.93	17.02	0.20	1.19%	16.73	17.10	24758	4191	1.42%
2026-04-29	16.62	16.82	0.48	2.94%	16.37	16.92	28566	4771	1.64%
2026-04-28	16.64	16.34	-0.29	-1.74%	16.24	16.72	20481	3372	1.18%
2026-04-27	16.17	16.63	0.35	2.15%	15.95	16.72	23787	3912	1.37%
2026-04-24	16.11	16.28	0.28	1.75%	15.75	16.38	14028	2254	0.81%
2026-04-23	16.27	16.00	-0.28	-1.72%	15.95	16.34	17369	2797	1.00%
2026-04-22	15.96	16.28	0.45	2.84%	15.62	16.57	27760	4472	1.60%
2026-04-21	16.03	15.83	-0.10	-0.63%	15.70	16.07	14828	2347	0.85%
2026-04-20	15.81	15.93	0.10	0.63%	15.51	15.93	18543	2907	1.07%
2026-04-17	16.00	15.83	-0.20	-1.25%	15.75	16.05	18987	3013	1.09%
2026-04-16	15.49	16.03	0.66	4.29%	15.16	16.07	18683	2941	1.08%
2026-04-15	15.80	15.37	-0.33	-2.10%	15.28	15.80	19692	3057	1.13%
2026-04-14	15.66	15.70	-0.03	-0.19%	15.57	16.07	34533	5460	1.99%
2026-04-13	15.34	15.73	0.53	3.49%	14.95	15.79	28494	4392	1.64%
2026-04-10	15.12	15.20	-0.05	-0.33%	15.09	15.42	35129	5344	2.02%
2026-04-09	15.59	15.25	-0.40	-2.56%	15.16	15.72	17900	2760	1.03%
2026-04-08	15.30	15.65	0.55	3.64%	15.21	15.74	24243	3757	1.40%
2026-04-07	14.11	15.10	0.80	5.59%	14.11	15.25	33050	4920	1.90%
2026-04-03	14.52	14.30	-0.63	-4.22%	14.27	14.92	25861	3747	1.49%
2026-04-02	14.96	14.93	0.09	0.61%	14.68	15.31	26018	3896	1.50%
2026-04-01	15.00	14.84	0.04	0.27%	14.67	15.15	23960	3552	1.38%
2026-03-31	15.28	14.80	-0.55	-3.58%	14.66	15.40	21367	3218	1.23%
2026-03-30	14.80	15.35	0.40	2.68%	14.79	15.38	24707	3740	1.42%
2026-03-27	14.55	14.95	0.25	1.70%	14.42	15.05	22294	3297	1.28%
2026-03-26	14.65	14.70	0.12	0.82%	14.32	14.77	23280	3397	1.34%
2026-03-25	14.40	14.58	0.27	1.89%	14.13	14.66	20079	2916	1.16%
2026-03-24	13.84	14.31	0.99	7.43%	13.63	14.39	31673	4430	1.82%
2026-03-23	14.31	13.32	-1.29	-8.83%	13.25	14.57	39019	5421	2.25%
2026-03-20	15.31	14.61	-0.70	-4.57%	14.61	15.44	20342	3044	1.17%
2026-03-19	15.68	15.31	-0.63	-3.95%	15.21	15.94	12795	1988	0.74%
2026-03-18	15.78	15.94	0.37	2.38%	15.53	15.95	14336	2258	0.83%
2026-03-17	15.93	15.57	-0.45	-2.81%	15.50	16.28	24068	3818	1.39%
2026-03-16	16.17	16.02	-0.19	-1.17%	15.79	16.50	32461	5206	1.87%
2026-03-13	16.30	16.21	-0.22	-1.34%	16.21	16.59	22575	3700	1.30%
2026-03-12	16.59	16.43	0.08	0.49%	16.35	16.88	28359	4695	1.63%
2026-03-11	16.65	16.35	-0.19	-1.15%	16.27	16.73	24989	4119	1.44%
2026-03-10	16.23	16.54	0.34	2.10%	16.23	16.76	40929	6765	2.36%
2026-03-09	15.74	16.20	0.37	2.34%	15.74	17.16	53696	8789	3.09%
2026-03-06	15.03	15.83	0.67	4.42%	14.95	15.97	18787	2931	1.08%
2026-03-05	15.03	15.16	0.38	2.57%	14.96	15.47	17670	2678	1.02%
2026-03-04	15.36	14.78	-0.25	-1.66%	14.66	15.36	17967	2681	1.03%
2026-03-03	15.89	15.03	-0.55	-3.53%	14.91	15.89	22108	3396	1.27%
2026-03-02	15.32	15.58	-0.28	-1.77%	15.30	16.17	36852	5821	2.12%
2026-02-27	15.40	15.86	0.43	2.79%	15.22	15.90	26428	4117	1.52%
2026-02-26	15.32	15.43	0.33	2.19%	15.15	15.45	17063	2612	0.98%
2026-02-25	15.21	15.10	0.10	0.67%	14.98	15.29	15231	2309	0.88%
2026-02-24	14.98	15.00	0.23	1.56%	14.79	15.09	15148	2267	0.87%
2026-02-13	14.71	14.77	-0.03	-0.20%	14.63	15.03	10856	1609	0.62%
2026-02-12	14.83	14.80	-0.18	-1.20%	14.64	15.00	14193	2105	0.82%
2026-02-11	14.73	14.98	0.23	1.56%	14.67	15.00	14445	2156	0.83%
2026-02-10	14.84	14.75	-0.03	-0.20%	14.71	14.88	13022	1926	0.75%
2026-02-09	14.61	14.78	0.21	1.44%	14.60	14.88	10764	1587	0.62%
2026-02-06	14.42	14.57	0.14	0.97%	14.25	14.75	19016	2768	1.09%
2026-02-05	14.50	14.43	-0.06	-0.41%	14.35	14.69	12366	1790	0.71%
2026-02-04	14.65	14.49	-0.12	-0.82%	14.43	14.74	13721	1998	0.79%
2026-02-03	14.33	14.61	0.35	2.45%	14.21	14.66	18372	2666	1.06%
2026-02-02	14.61	14.26	-0.29	-1.99%	14.14	14.76	19563	2839	1.13%
2026-01-30	14.34	14.55	0.39	2.75%	14.12	14.57	20285	2911	1.17%
2026-01-29	14.34	14.16	-0.33	-2.28%	14.09	14.64	15680	2243	0.90%
2026-01-28	14.63	14.49	-0.13	-0.89%	14.38	14.77	11992	1742	0.69%
2026-01-27	14.73	14.62	-0.04	-0.27%	14.11	14.75	14060	2034	0.81%