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
2026-06-26	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%
2026-05-12	19.80	18.97	-0.71	-3.61%	18.71	19.80	56972	10853	3.28%
2026-05-11	18.07	19.68	1.61	8.91%	18.07	20.15	85185	16366	4.90%
2026-05-08	17.58	18.07	0.49	2.79%	17.24	18.78	69274	12521	3.99%
2026-05-07	18.51	17.58	-0.89	-4.82%	17.45	18.68	77086	13769	4.44%
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%