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
2026-03-20	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%
2026-01-26	14.80	14.66	-0.18	-1.21%	14.51	14.95	16010	2352	0.92%
2026-01-23	14.81	14.84	0.04	0.27%	14.63	14.97	11508	1701	0.66%
2026-01-22	14.54	14.80	0.23	1.58%	14.54	14.89	14830	2186	0.85%
2026-01-21	14.27	14.57	0.30	2.10%	14.11	14.66	16652	2399	0.96%
2026-01-20	14.15	14.27	0.12	0.85%	14.06	14.29	19420	2755	1.12%
2026-01-19	14.11	14.15	0.11	0.78%	13.95	14.20	13147	1854	0.76%
2026-01-16	14.13	14.04	-0.04	-0.28%	13.82	14.20	15971	2242	0.92%
2026-01-15	13.79	14.08	0.26	1.88%	13.79	14.20	21441	3015	1.23%
2026-01-14	13.85	13.82	0.03	0.22%	13.65	14.20	22426	3119	1.29%
2026-01-13	13.92	13.79	-0.06	-0.43%	13.65	14.00	21146	2932	1.22%
2026-01-12	13.74	13.85	0.31	2.29%	13.55	14.19	22798	3136	1.31%
2026-01-09	13.30	13.54	0.14	1.04%	13.29	13.56	20270	2722	1.17%
2026-01-08	13.23	13.40	0.23	1.75%	13.15	13.47	17112	2281	0.98%
2026-01-07	13.38	13.17	-0.15	-1.13%	13.16	13.44	16878	2240	0.97%
2026-01-06	13.50	13.32	-0.10	-0.75%	13.28	13.70	15717	2101	0.90%
2026-01-05	13.08	13.42	0.34	2.60%	13.00	13.44	21719	2890	1.25%
2025-12-31	13.15	13.08	0.03	0.23%	12.90	13.15	13249	1724	0.76%
2025-12-30	13.16	13.05	-0.24	-1.81%	13.02	13.29	13704	1805	0.79%
2025-12-29	13.40	13.29	-0.09	-0.67%	13.11	13.60	13365	1774	0.77%
2025-12-26	13.72	13.38	-0.22	-1.62%	13.37	13.81	13896	1877	0.80%
2025-12-25	13.61	13.60	0.08	0.59%	13.44	13.66	11473	1554	0.66%
2025-12-24	13.49	13.52	0.05	0.37%	13.21	13.62	12533	1689	0.72%
2025-12-23	13.64	13.47	-0.06	-0.44%	13.31	13.80	10971	1473	0.63%
2025-12-22	13.76	13.53	-0.08	-0.59%	13.53	13.88	16754	2294	0.96%
2025-12-19	13.39	13.61	0.34	2.56%	13.38	13.62	14942	2020	0.86%
2025-12-18	13.26	13.27	-0.01	-0.08%	13.00	13.49	17754	2355	1.02%
2025-12-17	13.15	13.28	0.16	1.22%	12.84	13.34	16732	2197	0.96%
2025-12-16	13.42	13.12	-0.38	-2.81%	13.03	13.47	12450	1638	0.72%
2025-12-15	13.48	13.50	0.08	0.60%	13.26	13.62	18565	2494	1.07%
2025-12-12	13.66	13.42	-0.29	-2.12%	13.36	13.86	11644	1583	0.67%