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
2025-08-01	14.55	14.48	-0.18	-1.23%	14.43	14.72	26542	3862	1.53%
2025-07-31	15.26	14.66	-0.47	-3.11%	14.60	15.26	26944	4001	1.55%
2025-07-30	15.33	15.13	-0.22	-1.43%	15.00	15.46	29305	4446	1.69%
2025-07-29	14.76	15.35	0.58	3.93%	14.76	15.68	42269	6434	2.43%
2025-07-28	14.66	14.77	0.15	1.03%	14.46	14.89	23680	3475	1.36%
2025-07-25	14.72	14.62	-0.06	-0.41%	14.62	15.23	37245	5513	2.14%
2025-07-24	14.81	14.68	0.17	1.17%	14.61	15.50	56890	8505	3.27%
2025-07-23	14.55	14.51	-0.32	-2.16%	14.07	14.87	53465	7711	3.08%
2025-07-22	13.79	14.83	1.09	7.93%	13.61	14.92	73588	10573	4.24%
2025-07-21	14.14	13.74	-0.41	-2.90%	13.64	14.15	54944	7583	3.16%
2025-07-18	12.87	14.15	1.28	9.95%	12.84	14.77	84063	11671	4.84%
2025-07-17	12.85	12.87	0.07	0.55%	12.70	12.88	13601	1740	0.78%
2025-07-16	12.91	12.80	0.05	0.39%	12.64	12.95	15926	2043	0.92%
2025-07-15	13.10	12.75	-0.20	-1.54%	12.60	13.10	25116	3213	1.45%
2025-07-14	12.73	12.95	0.10	0.78%	12.73	12.99	14147	1823	0.81%
2025-07-11	13.00	12.85	-0.24	-1.83%	12.79	13.23	27488	3562	1.58%
2025-07-10	12.71	13.09	0.26	2.03%	12.65	13.35	39582	5152	2.28%
2025-07-09	12.52	12.83	0.43	3.47%	12.37	12.97	31562	4004	1.82%
2025-07-08	12.46	12.40	0.09	0.73%	12.29	12.48	14548	1805	0.84%
2025-07-07	12.08	12.31	0.11	0.90%	12.08	12.37	9236	1132	0.53%
2025-07-04	12.41	12.20	-0.17	-1.37%	12.14	12.41	12532	1535	0.72%
2025-07-03	12.42	12.37	0.02	0.16%	12.24	12.42	11046	1361	0.64%
2025-07-02	12.44	12.35	-0.03	-0.24%	12.19	12.44	12930	1588	0.74%
2025-07-01	12.39	12.38	0.00	0.00%	12.28	12.55	9324	1155	0.54%
2025-06-30	12.39	12.38	0.16	1.31%	12.12	12.44	15073	1860	0.87%
2025-06-27	12.01	12.22	0.06	0.49%	12.01	12.35	8350	1021	0.48%
2025-06-26	12.30	12.16	-0.01	-0.08%	12.08	12.30	12211	1490	0.70%
2025-06-25	12.30	12.17	-0.01	-0.08%	12.09	12.36	10466	1278	0.60%
2025-06-24	11.78	12.18	0.42	3.57%	11.78	12.20	12307	1486	0.71%
2025-06-23	11.25	11.76	0.20	1.73%	11.25	11.79	8186	954	0.47%
2025-06-20	11.65	11.56	-0.08	-0.69%	11.55	11.84	7922	923	0.46%
2025-06-19	11.99	11.64	-0.30	-2.51%	11.60	12.01	9900	1165	0.57%
2025-06-18	12.00	11.94	-0.06	-0.50%	11.21	12.05	9415	1120	0.54%
2025-06-17	12.14	12.00	-0.08	-0.66%	11.89	12.18	8545	1024	0.49%
2025-06-16	12.23	12.08	0.08	0.67%	11.99	12.23	9422	1140	0.54%
2025-06-13	12.25	12.00	-0.24	-1.96%	11.96	12.27	11403	1377	0.66%
2025-06-12	12.12	12.24	0.01	0.08%	12.10	12.30	8043	983	0.46%
2025-06-11	12.14	12.23	0.15	1.24%	12.11	12.32	8384	1026	0.48%
2025-06-10	12.24	12.08	-0.10	-0.82%	11.93	12.25	10479	1270	0.60%
2025-06-09	12.10	12.18	0.08	0.66%	12.07	12.25	11038	1342	0.64%
2025-06-06	12.10	12.10	0.06	0.50%	11.96	12.16	9950	1201	0.57%
2025-06-05	12.09	12.04	0.00	0.00%	11.94	12.11	7370	884	0.42%
2025-06-04	12.05	12.04	0.02	0.17%	11.99	12.15	6339	764	0.36%
2025-06-03	11.98	12.02	0.16	1.35%	11.80	12.05	11275	1353	0.65%
2025-05-30	11.93	11.86	-0.16	-1.33%	11.81	12.07	8863	1052	0.51%
2025-05-29	11.89	12.02	0.18	1.52%	11.77	12.05	9071	1087	0.52%
2025-05-28	12.02	11.84	-0.08	-0.67%	11.75	12.15	9520	1130	0.55%
2025-05-27	11.81	11.92	0.12	1.02%	11.63	12.03	13933	1657	0.80%
2025-05-26	11.68	11.80	0.12	1.03%	11.60	11.87	9057	1063	0.52%
2025-05-23	11.65	11.68	0.06	0.52%	11.54	11.97	13839	1627	0.80%
2025-05-22	11.93	11.62	-0.32	-2.68%	11.60	12.17	12730	1497	0.73%
2025-05-21	12.04	11.94	-0.13	-1.08%	11.84	12.08	8647	1032	0.50%
2025-05-20	11.82	12.07	0.25	2.12%	11.73	12.10	13475	1612	0.78%
2025-05-19	11.78	11.82	0.15	1.29%	11.56	11.87	15431	1805	0.89%
2025-05-16	11.77	11.67	0.15	1.30%	11.53	11.77	11976	1400	0.69%
2025-05-15	11.59	11.52	-0.07	-0.60%	11.44	11.65	10011	1154	0.58%
2025-05-14	11.79	11.59	-0.14	-1.19%	11.56	11.80	9111	1059	0.52%
2025-05-13	11.80	11.73	0.05	0.43%	11.57	11.80	13803	1617	0.79%
2025-05-12	11.77	11.68	0.09	0.78%	11.56	11.77	8980	1049	0.52%
2025-05-09	11.76	11.59	-0.12	-1.02%	11.53	11.77	10149	1180	0.58%
2025-05-08	11.63	11.71	0.16	1.39%	11.42	11.77	11922	1393	0.69%
2025-05-07	11.59	11.55	0.07	0.61%	11.38	11.76	10557	1226	0.61%
2025-05-06	11.65	11.48	0.23	2.04%	11.13	11.65	12713	1448	0.73%
2025-04-30	11.16	11.25	0.12	1.08%	10.99	11.35	8310	935	0.48%
2025-04-29	10.88	11.13	0.33	3.06%	10.81	11.33	13019	1447	0.75%
2025-04-28	11.03	10.80	-0.22	-2.00%	10.75	11.14	7782	845	0.45%
2025-04-25	10.94	11.02	0.01	0.09%	10.88	11.16	6541	720	0.38%
2025-04-24	11.10	11.01	-0.09	-0.81%	10.89	11.20	9164	1011	0.53%