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
2025-04-03	11.31	11.33	-0.11	-0.96%	11.23	11.60	6805	774	0.39%
2025-04-02	11.47	11.44	0.13	1.15%	11.23	11.55	7095	812	0.41%
2025-04-01	10.97	11.31	0.33	3.01%	10.80	11.53	13747	1558	0.79%
2025-03-31	10.71	10.98	-0.10	-0.90%	10.71	11.01	10114	1101	0.58%
2025-03-28	11.31	11.08	-0.27	-2.38%	11.05	11.51	8860	992	0.51%
2025-03-27	11.60	11.35	0.00	0.00%	11.19	11.60	12185	1387	0.70%
2025-03-26	10.72	11.35	0.24	2.16%	10.71	11.50	9533	1082	0.55%
2025-03-25	11.07	11.11	0.02	0.18%	10.90	11.27	11071	1226	0.64%
2025-03-24	11.33	11.09	-0.33	-2.89%	10.83	11.46	15653	1738	0.90%
2025-03-21	11.61	11.42	-0.19	-1.64%	11.40	11.61	7750	889	0.45%
2025-03-20	11.57	11.61	-0.04	-0.34%	11.48	11.70	11147	1289	0.64%
2025-03-19	11.71	11.65	-0.05	-0.43%	11.57	11.80	8588	998	0.49%
2025-03-18	11.60	11.70	0.14	1.21%	11.55	11.71	11930	1388	0.69%
2025-03-17	11.57	11.56	-0.01	-0.09%	11.48	11.73	10273	1186	0.59%
2025-03-14	11.33	11.57	0.17	1.49%	11.20	11.65	13834	1589	0.80%
2025-03-13	11.70	11.40	-0.27	-2.31%	11.25	11.70	12802	1455	0.74%
2025-03-12	11.66	11.67	0.06	0.52%	11.51	11.70	11360	1320	0.65%
2025-03-11	11.18	11.61	0.20	1.75%	11.18	11.63	16324	1872	0.94%
2025-03-10	11.29	11.41	0.11	0.97%	11.16	11.51	11943	1361	0.69%
2025-03-07	11.50	11.30	-0.10	-0.88%	11.21	11.50	10485	1188	0.60%
2025-03-06	11.27	11.40	0.19	1.69%	11.17	11.47	14526	1652	0.84%
2025-03-05	11.14	11.21	-0.04	-0.36%	11.00	11.34	11676	1301	0.67%
2025-03-04	10.99	11.25	0.18	1.63%	10.99	11.35	14755	1653	0.85%
2025-03-03	10.93	11.07	0.14	1.28%	10.93	11.27	15643	1740	0.90%
2025-02-28	11.28	10.93	-0.40	-3.53%	10.89	11.29	18281	2014	1.05%
2025-02-27	11.49	11.33	-0.10	-0.87%	11.05	11.54	19658	2216	1.13%
2025-02-26	11.41	11.43	-0.03	-0.26%	11.36	11.54	16402	1878	0.94%
2025-02-25	11.57	11.46	-0.18	-1.55%	11.35	11.64	24952	2865	1.44%
2025-02-24	11.60	11.64	0.04	0.34%	11.45	12.50	39877	4722	2.30%
2025-02-21	11.00	11.60	0.71	6.52%	10.90	12.16	45755	5237	2.63%
2025-02-20	10.67	10.89	0.26	2.45%	10.63	10.89	16303	1754	0.94%
2025-02-19	10.33	10.63	0.34	3.30%	10.31	10.67	12253	1295	0.71%
2025-02-18	10.58	10.29	-0.35	-3.29%	10.27	10.75	14144	1483	0.81%
2025-02-17	10.73	10.64	0.16	1.53%	10.50	10.92	14859	1587	0.86%
2025-02-14	10.80	10.48	-0.02	-0.19%	10.38	10.80	12137	1277	0.70%
2025-02-13	10.68	10.50	-0.23	-2.14%	10.43	10.79	12142	1284	0.70%
2025-02-12	10.88	10.73	0.03	0.28%	10.65	10.88	8712	935	0.50%
2025-02-11	10.78	10.70	-0.01	-0.09%	10.56	10.78	7951	846	0.46%
2025-02-10	10.45	10.71	0.25	2.39%	10.37	10.72	10759	1142	0.62%
2025-02-07	10.40	10.46	0.04	0.38%	10.34	10.73	14829	1563	0.85%
2025-02-06	10.20	10.42	0.16	1.56%	10.20	10.64	13513	1410	0.78%
2025-02-05	10.07	10.26	0.25	2.50%	10.00	10.26	7400	752	0.43%
2025-01-27	10.01	10.01	-0.08	-0.79%	9.98	10.28	8302	840	0.48%
2025-01-24	9.92	10.09	0.17	1.71%	9.82	10.10	8757	874	0.50%
2025-01-23	10.04	9.92	0.03	0.30%	9.88	10.16	8471	850	0.49%
2025-01-22	9.99	9.89	-0.16	-1.59%	9.83	10.15	6634	659	0.38%
2025-01-21	10.05	10.05	0.00	0.00%	9.93	10.17	6581	660	0.38%
2025-01-20	10.02	10.05	0.15	1.52%	9.77	10.17	10611	1063	0.61%
2025-01-17	9.78	9.90	0.13	1.33%	9.69	9.93	7284	713	0.42%
2025-01-16	9.90	9.77	-0.06	-0.61%	9.70	9.99	6793	666	0.39%
2025-01-15	10.08	9.83	-0.19	-1.90%	9.74	10.08	7131	704	0.41%
2025-01-14	9.65	10.02	0.42	4.38%	9.65	10.02	8825	869	0.51%
2025-01-13	9.49	9.60	0.12	1.27%	9.28	9.74	5410	516	0.31%
2025-01-10	9.88	9.48	-0.30	-3.07%	9.47	9.88	6424	620	0.37%
2025-01-09	9.80	9.78	0.00	0.00%	9.65	9.94	5731	562	0.33%
2025-01-08	10.08	9.78	-0.13	-1.31%	9.50	10.08	9028	879	0.52%
2025-01-07	9.82	9.91	0.12	1.23%	9.57	9.98	6332	617	0.36%
2025-01-06	9.85	9.79	0.05	0.51%	9.32	9.89	7292	704	0.42%
2025-01-03	10.20	9.74	-0.33	-3.28%	9.72	10.21	9382	926	0.54%
2025-01-02	10.12	10.07	0.07	0.70%	9.89	10.36	16141	1645	0.93%
2024-12-31	10.31	10.00	-0.31	-3.01%	9.94	10.37	9438	953	0.54%
2024-12-30	10.46	10.31	-0.12	-1.15%	10.08	10.46	7076	725	0.41%
2024-12-27	10.42	10.43	-0.08	-0.76%	10.41	10.63	5498	578	0.32%
2024-12-26	10.26	10.51	0.25	2.44%	10.26	10.59	7580	795	0.44%
2024-12-25	10.50	10.26	-0.32	-3.02%	10.13	10.67	11827	1219	0.68%