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
2026-08-20	13.75	14.11	0.36	2.62%	13.75	14.31	18339	2583	1.06%
2026-08-19	14.42	13.75	-0.60	-4.18%	13.65	14.42	18025	2511	1.04%
2026-08-18	14.36	14.35	-0.28	-1.91%	14.20	14.62	14951	2150	0.86%
2026-08-17	14.18	14.63	0.62	4.43%	14.10	14.65	24640	3565	1.42%
2026-08-14	14.10	14.01	-0.20	-1.41%	13.91	14.32	14753	2083	0.85%
2026-08-13	14.50	14.21	-0.28	-1.93%	14.09	14.60	23351	3344	1.34%
2026-08-12	14.01	14.49	0.38	2.69%	13.90	14.59	23453	3357	1.35%
2026-08-11	13.90	14.11	0.24	1.73%	13.56	14.25	21606	3010	1.24%
2026-08-10	13.60	13.87	0.32	2.36%	13.30	13.97	17435	2387	1.00%
2026-08-07	13.30	13.55	0.31	2.34%	12.92	13.65	18058	2398	1.04%
2026-08-06	13.12	13.24	0.06	0.46%	13.04	13.42	13898	1836	0.80%
2026-08-05	12.89	13.18	0.36	2.81%	12.84	13.34	23190	3052	1.33%
2026-08-04	12.45	12.82	0.43	3.47%	12.39	12.97	24138	3092	1.39%
2026-08-03	12.43	12.39	0.03	0.24%	12.02	12.45	22518	2763	1.30%
2026-07-31	11.69	12.36	0.70	6.00%	11.66	12.49	33094	4058	1.90%
2026-07-30	12.18	11.66	-0.49	-4.03%	11.58	12.22	22086	2622	1.27%
2026-07-29	11.80	12.15	0.23	1.93%	11.80	12.25	20860	2511	1.20%
2026-07-28	12.00	11.92	-0.14	-1.16%	11.85	12.30	15768	1900	0.91%
2026-07-27	11.55	12.06	0.43	3.70%	11.55	12.19	20077	2404	1.16%
2026-07-24	11.86	11.63	-0.30	-2.51%	11.50	11.96	19874	2322	1.14%
2026-07-23	11.21	11.93	0.62	5.48%	11.21	11.93	25509	2971	1.47%
2026-07-22	11.21	11.31	-0.13	-1.14%	11.17	11.79	27910	3199	1.61%
2026-07-21	11.35	11.44	0.11	0.97%	10.31	11.60	39296	4330	2.26%
2026-07-20	12.55	11.33	-1.14	-9.14%	11.21	12.87	41705	5018	2.40%
2026-07-17	14.39	12.47	-1.63	-11.56%	12.11	14.39	48408	6310	2.79%
2026-07-16	13.88	14.10	0.22	1.59%	13.71	14.97	46578	6720	2.68%
2026-07-15	14.20	13.88	-0.34	-2.39%	13.70	14.22	21426	2978	1.23%
2026-07-14	14.48	14.22	-0.41	-2.80%	13.82	14.74	29818	4223	1.72%
2026-07-13	14.85	14.63	-0.37	-2.47%	14.36	15.45	40051	5943	2.31%
2026-07-10	14.38	15.00	0.63	4.38%	14.18	15.63	44442	6754	2.56%
2026-07-09	15.25	14.37	-0.77	-5.09%	13.85	15.25	23243	3342	1.34%
2026-07-08	15.34	15.14	-0.17	-1.11%	14.81	15.40	18804	2832	1.08%
2026-07-07	16.00	15.31	-0.72	-4.49%	15.05	16.17	24148	3740	1.39%
2026-07-06	16.96	16.03	-0.64	-3.84%	15.88	16.99	33045	5408	1.90%
2026-07-03	16.43	16.67	0.11	0.66%	16.29	16.77	25675	4244	1.48%
2026-07-02	16.28	16.56	0.00	0.00%	16.18	17.45	35672	6024	2.05%
2026-07-01	15.97	16.56	0.59	3.69%	15.63	16.95	40502	6657	2.33%
2026-06-30	15.54	15.97	0.63	4.11%	15.00	15.97	25148	3892	1.45%
2026-06-29	15.72	15.34	-0.11	-0.71%	14.82	15.72	32080	4886	1.85%
2026-06-26	16.28	15.45	-0.85	-5.21%	15.36	16.63	38072	6023	2.19%
2026-06-25	17.55	16.30	-1.22	-6.96%	16.24	17.70	47979	8071	2.76%
2026-06-24	17.14	17.52	0.02	0.11%	16.90	17.91	29020	5056	1.67%
2026-06-23	17.30	17.50	0.04	0.23%	17.09	18.08	27493	4833	1.58%
2026-06-22	18.29	17.46	-0.47	-2.62%	16.96	18.47	37424	6533	2.15%
2026-06-18	17.62	17.93	0.29	1.64%	17.43	18.48	45341	8145	2.61%
2026-06-17	16.84	17.64	0.92	5.50%	16.53	17.77	39159	6765	2.25%
2026-06-16	15.58	16.72	0.99	6.29%	15.43	17.08	37218	6109	2.14%
2026-06-15	15.60	15.73	0.12	0.77%	15.38	16.15	29430	4646	1.69%
2026-06-12	15.67	15.61	0.29	1.89%	15.08	15.90	42152	6541	2.43%
2026-06-11	15.20	15.32	0.31	2.07%	14.56	15.55	45883	6898	2.64%
2026-06-10	14.54	15.01	0.35	2.39%	14.47	15.23	32283	4777	1.86%
2026-06-09	14.44	14.66	0.03	0.21%	14.24	14.84	30259	4402	1.74%
2026-06-08	14.56	14.63	-0.18	-1.22%	14.23	15.03	30626	4501	1.76%
2026-06-05	14.55	14.81	0.11	0.75%	14.07	15.06	27228	3986	1.57%
2026-06-04	14.67	14.70	-0.20	-1.34%	14.51	15.30	29013	4263	1.67%
2026-06-03	15.38	14.90	-0.37	-2.42%	14.64	15.55	30086	4517	1.73%
2026-06-02	16.03	15.27	-0.77	-4.80%	15.15	16.22	22390	3452	1.29%
2026-06-01	16.12	16.04	0.21	1.33%	15.70	16.28	20580	3308	1.18%
2026-05-29	16.86	15.83	-1.02	-6.05%	15.73	16.93	29376	4736	1.69%
2026-05-28	16.74	16.85	0.27	1.63%	16.22	16.91	23012	3820	1.32%
2026-05-27	17.08	16.58	-0.56	-3.27%	16.34	17.46	30524	5111	1.76%
2026-05-26	17.77	17.14	-0.63	-3.55%	16.94	17.99	28429	4913	1.64%
2026-05-25	17.59	17.77	0.14	0.79%	16.92	18.20	50888	8921	2.93%
2026-05-22	17.20	17.63	0.63	3.71%	17.00	17.78	23810	4150	1.37%
2026-05-21	17.80	17.00	-0.84	-4.71%	16.92	18.71	37453	6678	2.16%
2026-05-20	17.93	17.84	0.02	0.11%	17.31	17.95	25983	4587	1.50%
2026-05-19	17.77	17.82	-0.12	-0.67%	17.41	18.18	35625	6315	2.05%
2026-05-18	18.62	17.94	-0.63	-3.39%	17.76	18.62	40348	7265	2.32%
2026-05-15	18.41	18.57	0.16	0.87%	18.30	18.99	30849	5736	1.78%
2026-05-14	18.89	18.41	-0.41	-2.18%	18.41	19.20	31399	5897	1.81%
2026-05-13	18.82	18.82	-0.15	-0.79%	18.50	19.17	37755	7105	2.17%