赛力斯(601127)股票行情
赛力斯(601127)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 105.02 | 107.40 | 2.95 | 2.82% | 104.69 | 107.43 | 238409 | 254014.28 | 1.58% |
| 2026-02-02 | 104.09 | 104.45 | 0.36 | 0.35% | 104.08 | 107.65 | 235545 | 249325.48 | 1.56% |
| 2026-01-30 | 107.80 | 104.09 | -4.86 | -4.46% | 104.09 | 108.30 | 285922 | 301416.97 | 1.89% |
| 2026-01-29 | 107.58 | 108.95 | 0.59 | 0.54% | 106.35 | 110.00 | 309144 | 332630.91 | 2.05% |
| 2026-01-28 | 112.00 | 108.36 | -4.22 | -3.75% | 107.58 | 112.00 | 362068 | 395757.09 | 2.40% |
| 2026-01-27 | 114.67 | 112.58 | -2.02 | -1.76% | 112.50 | 115.20 | 192839 | 218096.11 | 1.28% |
| 2026-01-26 | 117.50 | 114.60 | -3.40 | -2.88% | 114.57 | 117.50 | 214438 | 247237.91 | 1.42% |
| 2026-01-23 | 115.05 | 118.00 | 2.88 | 2.50% | 114.49 | 119.29 | 334671 | 390328.12 | 2.22% |
| 2026-01-22 | 118.00 | 115.12 | -3.15 | -2.66% | 115.00 | 118.44 | 301853 | 350366.62 | 2.00% |
| 2026-01-21 | 119.00 | 118.27 | -0.91 | -0.76% | 118.02 | 119.45 | 158711 | 188402.58 | 1.05% |
| 2026-01-20 | 121.02 | 119.18 | -1.97 | -1.63% | 118.98 | 121.02 | 186815 | 223690.09 | 1.24% |
| 2026-01-19 | 120.97 | 121.15 | 0.23 | 0.19% | 120.96 | 122.31 | 152596 | 185234.23 | 1.01% |
| 2026-01-16 | 121.58 | 120.92 | -0.40 | -0.33% | 120.55 | 121.92 | 155351 | 187958.48 | 1.03% |
| 2026-01-15 | 121.30 | 121.32 | -0.38 | -0.31% | 121.01 | 122.48 | 140384 | 170519.97 | 0.93% |
| 2026-01-14 | 122.21 | 121.70 | -1.00 | -0.81% | 121.01 | 123.28 | 232814 | 284436.94 | 1.54% |
| 2026-01-13 | 124.99 | 122.70 | -1.33 | -1.07% | 122.31 | 125.42 | 223764 | 277437.22 | 1.48% |
| 2026-01-12 | 124.03 | 124.03 | -0.69 | -0.55% | 123.17 | 124.45 | 235731 | 291606.59 | 1.56% |
| 2026-01-09 | 125.28 | 124.72 | -0.58 | -0.46% | 124.01 | 125.94 | 210157 | 262215.00 | 1.39% |
| 2026-01-08 | 126.29 | 125.30 | -3.05 | -2.38% | 124.81 | 126.73 | 272595 | 342406.75 | 1.81% |
| 2026-01-07 | 125.33 | 128.35 | 3.03 | 2.42% | 122.80 | 130.99 | 527688 | 669660.81 | 3.50% |
| 2026-01-06 | 121.35 | 125.32 | 4.01 | 3.31% | 121.35 | 125.66 | 375656 | 467752.56 | 2.49% |
| 2026-01-05 | 120.15 | 121.31 | 0.35 | 0.29% | 119.66 | 121.80 | 166143 | 200993.23 | 1.10% |
| 2025-12-31 | 122.88 | 120.96 | -0.38 | -0.31% | 120.89 | 125.30 | 213971 | 262609.09 | 1.42% |
| 2025-12-30 | 120.60 | 121.34 | 0.98 | 0.81% | 119.58 | 121.85 | 147100 | 178178.23 | 0.97% |
| 2025-12-29 | 120.66 | 120.36 | -0.31 | -0.26% | 119.86 | 122.32 | 146335 | 177116.58 | 0.97% |
| 2025-12-26 | 119.00 | 120.67 | 1.56 | 1.31% | 118.87 | 122.95 | 222080 | 269240.22 | 1.47% |
| 2025-12-25 | 119.70 | 119.11 | -0.59 | -0.49% | 118.80 | 119.70 | 109310 | 130157.71 | 0.72% |
| 2025-12-24 | 119.43 | 119.70 | 0.06 | 0.05% | 118.71 | 120.38 | 128479 | 153243.80 | 0.85% |
| 2025-12-23 | 120.65 | 119.64 | -1.78 | -1.47% | 119.30 | 121.00 | 145192 | 174200.50 | 0.96% |
| 2025-12-22 | 121.50 | 121.42 | 0.82 | 0.68% | 121.36 | 123.38 | 141886 | 173425.66 | 0.94% |
| 2025-12-19 | 118.88 | 120.60 | 1.10 | 0.92% | 118.83 | 121.30 | 127977 | 154168.86 | 0.85% |
| 2025-12-18 | 120.20 | 119.50 | -2.05 | -1.69% | 119.50 | 120.70 | 125856 | 151077.30 | 0.83% |
| 2025-12-17 | 122.01 | 121.55 | -1.76 | -1.43% | 119.95 | 122.01 | 198141 | 239279.41 | 1.31% |
| 2025-12-16 | 122.00 | 123.31 | 3.81 | 3.19% | 119.85 | 125.00 | 314667 | 386344.41 | 2.08% |
| 2025-12-15 | 120.86 | 119.50 | -2.87 | -2.35% | 119.50 | 121.85 | 141246 | 170329.38 | 0.94% |
| 2025-12-12 | 121.89 | 122.37 | 0.07 | 0.06% | 118.51 | 122.80 | 202819 | 245476.73 | 1.34% |
| 2025-12-11 | 124.38 | 122.30 | -2.14 | -1.72% | 122.00 | 124.80 | 166332 | 204685.56 | 1.10% |
| 2025-12-10 | 123.50 | 124.44 | 0.44 | 0.35% | 122.56 | 124.56 | 133812 | 165465.33 | 0.89% |
| 2025-12-09 | 125.10 | 124.00 | -1.58 | -1.26% | 123.87 | 125.88 | 158486 | 197621.47 | 1.05% |
| 2025-12-08 | 126.06 | 125.58 | -0.53 | -0.42% | 124.82 | 126.38 | 137491 | 172536.14 | 0.91% |
| 2025-12-05 | 126.10 | 126.11 | 0.12 | 0.10% | 124.83 | 126.69 | 122678 | 153858.33 | 0.81% |
| 2025-12-04 | 126.24 | 125.99 | -0.88 | -0.69% | 124.60 | 126.66 | 115855 | 145526.06 | 0.77% |
| 2025-12-03 | 128.46 | 126.87 | -2.03 | -1.57% | 126.70 | 128.88 | 123727 | 157475.80 | 0.82% |
| 2025-12-02 | 131.16 | 128.90 | -2.32 | -1.77% | 128.25 | 131.20 | 173565 | 224274.05 | 1.15% |
| 2025-12-01 | 126.21 | 131.22 | 5.03 | 3.99% | 126.20 | 131.22 | 273595 | 354896.09 | 1.81% |
| 2025-11-28 | 127.20 | 126.19 | 0.62 | 0.49% | 125.02 | 127.32 | 157071 | 197872.11 | 1.04% |
| 2025-11-27 | 125.10 | 125.57 | 0.47 | 0.38% | 124.65 | 126.83 | 147761 | 185926.81 | 0.98% |
| 2025-11-26 | 124.99 | 125.10 | 0.25 | 0.20% | 123.84 | 125.40 | 125724 | 156993.20 | 0.83% |
| 2025-11-25 | 125.18 | 124.85 | 0.35 | 0.28% | 124.75 | 127.16 | 218318 | 274756.12 | 1.45% |
| 2025-11-24 | 123.42 | 124.50 | 1.10 | 0.89% | 122.37 | 125.50 | 243170 | 302290.19 | 1.61% |
| 2025-11-21 | 124.46 | 123.40 | -3.27 | -2.58% | 123.40 | 126.70 | 249233 | 311038.09 | 1.65% |
| 2025-11-20 | 129.65 | 126.67 | -3.26 | -2.51% | 126.60 | 130.69 | 241749 | 309352.84 | 1.60% |
| 2025-11-19 | 130.68 | 129.93 | -1.44 | -1.10% | 129.63 | 131.87 | 166807 | 217652.92 | 1.10% |
| 2025-11-18 | 133.01 | 131.37 | -2.25 | -1.68% | 131.23 | 133.35 | 167561 | 221269.12 | 1.11% |
| 2025-11-17 | 134.00 | 133.62 | -1.58 | -1.17% | 132.88 | 134.31 | 153284 | 204495.73 | 1.02% |
| 2025-11-14 | 134.94 | 135.20 | -1.15 | -0.84% | 134.80 | 136.57 | 141294 | 191575.09 | 0.94% |
| 2025-11-13 | 135.70 | 136.35 | 0.66 | 0.49% | 133.05 | 136.76 | 203923 | 275689.66 | 1.35% |
| 2025-11-12 | 133.01 | 135.69 | 1.85 | 1.38% | 131.80 | 137.00 | 284472 | 384720.47 | 1.88% |
| 2025-11-11 | 139.00 | 133.84 | -4.81 | -3.47% | 133.48 | 139.30 | 351591 | 475004.62 | 2.33% |
| 2025-11-10 | 138.23 | 138.65 | 0.08 | 0.06% | 137.19 | 139.69 | 234981 | 325895.53 | 1.56% |
| 2025-11-07 | 140.90 | 138.57 | -3.56 | -2.50% | 137.26 | 141.73 | 355718 | 494726.59 | 2.36% |
| 2025-11-06 | 145.00 | 142.13 | -3.90 | -2.67% | 139.90 | 145.00 | 399247 | 566298.62 | 2.64% |
| 2025-11-05 | 150.00 | 146.03 | -8.60 | -5.56% | 145.50 | 150.00 | 362751 | 534452.56 | 2.40% |
| 2025-11-04 | 152.80 | 154.63 | 1.82 | 1.19% | 152.06 | 155.41 | 190894 | 293432.97 | 1.26% |
| 2025-11-03 | 156.00 | 152.81 | -2.38 | -1.53% | 152.05 | 156.66 | 201102 | 308751.06 | 1.33% |
| 2025-10-31 | 156.43 | 155.19 | -7.75 | -4.76% | 155.16 | 158.40 | 404660 | 632942.88 | 2.68% |
| 2025-10-30 | 164.02 | 162.94 | -0.74 | -0.45% | 160.61 | 165.33 | 272198 | 443722.09 | 1.80% |
| 2025-10-29 | 159.00 | 163.99 | 4.99 | 3.14% | 158.82 | 164.00 | 274510 | 445393.34 | 1.82% |
| 2025-10-28 | 158.03 | 159.00 | -0.03 | -0.02% | 157.09 | 160.50 | 202431 | 321190.16 | 1.34% |
| 2025-10-27 | 159.87 | 159.03 | -0.98 | -0.61% | 156.88 | 161.58 | 256551 | 408857.56 | 1.70% |
| 2025-10-24 | 158.28 | 160.01 | 1.54 | 0.97% | 157.68 | 160.88 | 203078 | 323753.31 | 1.35% |
| 2025-10-23 | 157.00 | 158.47 | 1.33 | 0.85% | 155.80 | 160.20 | 218512 | 345408.34 | 1.45% |
| 2025-10-22 | 157.02 | 157.14 | -0.90 | -0.57% | 156.58 | 158.75 | 119271 | 187835.05 | 0.79% |
| 2025-10-21 | 156.50 | 158.04 | 2.34 | 1.50% | 154.66 | 158.89 | 212266 | 333231.19 | 1.41% |
| 2025-10-20 | 157.58 | 155.70 | 0.62 | 0.40% | 154.70 | 157.58 | 170247 | 265800.94 | 1.13% |
| 2025-10-17 | 159.00 | 155.08 | -5.47 | -3.41% | 155.01 | 159.84 | 279699 | 439313.56 | 1.85% |
| 2025-10-16 | 160.55 | 160.55 | 0.00 | 0.00% | 159.63 | 163.35 | 247861 | 399754.47 | 1.64% |
| 2025-10-15 | 159.75 | 160.55 | 1.02 | 0.64% | 155.75 | 160.98 | 268842 | 426321.06 | 1.78% |
| 2025-10-14 | 163.30 | 159.53 | -1.97 | -1.22% | 159.21 | 165.80 | 345138 | 559650.44 | 2.29% |
| 2025-10-13 | 161.00 | 161.50 | -6.17 | -3.68% | 159.08 | 166.70 | 501718 | 810865.94 | 3.32% |
上证大盘股票行情在线 K线走势图
赛力斯(601127)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
