赛福天(603028)股票行情
赛福天(603028)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 |
|---|
| 2025-04-30 | 6.58 | 6.50 | -0.14 | -2.11% | 6.43 | 6.62 | 238646 | 15529.16 | 8.31% |
| 2025-04-29 | 6.38 | 6.64 | 0.26 | 4.08% | 6.22 | 6.71 | 325222 | 21090.75 | 11.33% |
| 2025-04-28 | 6.44 | 6.38 | -0.06 | -0.93% | 6.36 | 6.78 | 455484 | 29703.39 | 15.87% |
| 2025-04-25 | 5.99 | 6.44 | 0.59 | 10.09% | 5.99 | 6.44 | 261072 | 16264.43 | 9.10% |
| 2025-04-24 | 6.05 | 5.85 | -0.29 | -4.72% | 5.83 | 6.14 | 178181 | 10599.82 | 6.21% |
| 2025-04-23 | 5.85 | 6.14 | 0.31 | 5.32% | 5.83 | 6.35 | 288778 | 17707.78 | 10.06% |
| 2025-04-22 | 5.87 | 5.83 | -0.04 | -0.68% | 5.81 | 5.92 | 72921 | 4265.48 | 2.54% |
| 2025-04-21 | 5.87 | 5.87 | 0.03 | 0.51% | 5.76 | 5.88 | 86932 | 5079.99 | 3.03% |
| 2025-04-18 | 5.75 | 5.84 | 0.06 | 1.04% | 5.72 | 5.85 | 101058 | 5853.17 | 3.52% |
| 2025-04-17 | 5.68 | 5.78 | 0.07 | 1.23% | 5.66 | 5.84 | 82146 | 4748.04 | 2.86% |
| 2025-04-16 | 5.88 | 5.71 | -0.17 | -2.89% | 5.62 | 5.88 | 99207 | 5695.70 | 3.46% |
| 2025-04-15 | 5.90 | 5.88 | 0.04 | 0.68% | 5.80 | 5.94 | 100133 | 5877.00 | 3.49% |
| 2025-04-14 | 5.79 | 5.84 | 0.09 | 1.57% | 5.79 | 5.92 | 104701 | 6139.90 | 3.65% |
| 2025-04-11 | 5.70 | 5.75 | 0.01 | 0.17% | 5.65 | 5.87 | 103674 | 5966.53 | 3.61% |
| 2025-04-10 | 5.68 | 5.74 | 0.14 | 2.50% | 5.66 | 5.84 | 161681 | 9329.72 | 5.63% |
| 2025-04-09 | 5.38 | 5.60 | 0.10 | 1.82% | 5.02 | 5.65 | 166791 | 8945.87 | 5.81% |
| 2025-04-08 | 5.45 | 5.50 | -0.04 | -0.72% | 5.36 | 5.60 | 156557 | 8596.21 | 5.45% |
| 2025-04-07 | 5.85 | 5.54 | -0.62 | -10.06% | 5.54 | 5.95 | 148858 | 8359.65 | 5.19% |
| 2025-04-03 | 6.12 | 6.16 | -0.01 | -0.16% | 6.07 | 6.22 | 120638 | 7415.40 | 4.20% |
| 2025-04-02 | 6.27 | 6.17 | -0.10 | -1.59% | 6.16 | 6.29 | 142800 | 8883.65 | 4.97% |
| 2025-04-01 | 6.25 | 6.27 | 0.01 | 0.16% | 6.25 | 6.35 | 171665 | 10801.54 | 5.98% |
| 2025-03-31 | 6.41 | 6.26 | -0.20 | -3.10% | 6.15 | 6.46 | 241349 | 15078.55 | 8.41% |
| 2025-03-28 | 6.59 | 6.46 | -0.15 | -2.27% | 6.44 | 6.69 | 273274 | 17884.56 | 9.52% |
| 2025-03-27 | 7.00 | 6.61 | -0.67 | -9.20% | 6.56 | 7.04 | 484895 | 32773.27 | 16.89% |
| 2025-03-26 | 7.17 | 7.28 | -0.69 | -8.66% | 7.17 | 7.77 | 803565 | 58203.41 | 27.99% |
| 2025-03-25 | 7.97 | 7.97 | -0.88 | -9.94% | 7.97 | 7.97 | 71172 | 5672.41 | 2.48% |
| 2025-03-24 | 9.14 | 8.85 | 0.54 | 6.50% | 8.32 | 9.14 | 1028367 | 91659.84 | 35.83% |
| 2025-03-21 | 8.31 | 8.31 | 0.76 | 10.07% | 8.31 | 8.31 | 71252 | 5921.07 | 2.48% |
| 2025-03-20 | 7.00 | 7.55 | 0.69 | 10.06% | 6.90 | 7.55 | 305674 | 22738.12 | 10.65% |
| 2025-03-19 | 6.95 | 6.86 | -0.06 | -0.87% | 6.82 | 7.17 | 162933 | 11328.75 | 5.68% |
| 2025-03-18 | 6.77 | 6.92 | 0.14 | 2.06% | 6.74 | 7.22 | 171058 | 11918.61 | 5.96% |
| 2025-03-17 | 6.70 | 6.78 | 0.10 | 1.50% | 6.65 | 7.07 | 117234 | 7914.27 | 4.08% |
| 2025-03-14 | 6.44 | 6.68 | 0.25 | 3.89% | 6.33 | 6.71 | 112030 | 7343.12 | 3.90% |
| 2025-03-13 | 6.49 | 6.43 | -0.06 | -0.92% | 6.28 | 6.50 | 48381 | 3081.31 | 1.69% |
| 2025-03-12 | 6.51 | 6.49 | 0.03 | 0.46% | 6.45 | 6.55 | 34162 | 2216.83 | 1.19% |
| 2025-03-11 | 6.40 | 6.46 | 0.00 | 0.00% | 6.34 | 6.49 | 36809 | 2359.25 | 1.28% |
| 2025-03-10 | 6.39 | 6.46 | 0.09 | 1.41% | 6.37 | 6.48 | 39352 | 2535.54 | 1.37% |
| 2025-03-07 | 6.54 | 6.37 | -0.17 | -2.60% | 6.35 | 6.54 | 39324 | 2527.38 | 1.37% |
| 2025-03-06 | 6.33 | 6.54 | 0.23 | 3.65% | 6.27 | 6.57 | 75637 | 4887.17 | 2.64% |
| 2025-03-05 | 6.42 | 6.31 | -0.12 | -1.87% | 6.22 | 6.44 | 50987 | 3202.03 | 1.78% |
| 2025-03-04 | 6.33 | 6.43 | 0.11 | 1.74% | 6.28 | 6.45 | 40146 | 2568.00 | 1.40% |
| 2025-03-03 | 6.27 | 6.32 | 0.05 | 0.80% | 6.23 | 6.44 | 42838 | 2723.42 | 1.49% |
| 2025-02-28 | 6.38 | 6.27 | -0.17 | -2.64% | 6.20 | 6.48 | 47188 | 2975.24 | 1.64% |
| 2025-02-27 | 6.55 | 6.44 | -0.10 | -1.53% | 6.32 | 6.57 | 44267 | 2845.22 | 1.54% |
| 2025-02-26 | 6.42 | 6.54 | 0.12 | 1.87% | 6.42 | 6.55 | 46701 | 3042.41 | 1.63% |
| 2025-02-25 | 6.33 | 6.42 | 0.03 | 0.47% | 6.33 | 6.53 | 42805 | 2760.32 | 1.49% |
| 2025-02-24 | 6.39 | 6.39 | 0.00 | 0.00% | 6.28 | 6.48 | 47388 | 3022.52 | 1.65% |
| 2025-02-21 | 6.46 | 6.39 | -0.13 | -1.99% | 6.38 | 6.59 | 44439 | 2858.41 | 1.55% |
| 2025-02-20 | 6.35 | 6.52 | 0.14 | 2.19% | 6.33 | 6.55 | 63449 | 4099.65 | 2.21% |
| 2025-02-19 | 6.33 | 6.38 | 0.05 | 0.79% | 6.30 | 6.46 | 39697 | 2533.38 | 1.38% |
| 2025-02-18 | 6.35 | 6.33 | -0.07 | -1.09% | 6.33 | 6.67 | 81270 | 5275.76 | 2.83% |
| 2025-02-17 | 6.17 | 6.40 | 0.20 | 3.23% | 6.17 | 6.40 | 50353 | 3180.24 | 1.75% |
| 2025-02-14 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.30 | 31060 | 1936.30 | 1.08% |
| 2025-02-13 | 6.34 | 6.24 | -0.10 | -1.58% | 6.23 | 6.36 | 26323 | 1651.16 | 0.92% |
| 2025-02-12 | 6.36 | 6.34 | 0.01 | 0.16% | 6.24 | 6.37 | 32967 | 2076.38 | 1.15% |
| 2025-02-11 | 6.46 | 6.33 | -0.11 | -1.71% | 6.29 | 6.46 | 35616 | 2253.29 | 1.24% |
| 2025-02-10 | 6.33 | 6.44 | 0.13 | 2.06% | 6.29 | 6.45 | 42042 | 2671.10 | 1.46% |
| 2025-02-07 | 6.25 | 6.31 | 0.11 | 1.77% | 6.15 | 6.35 | 55945 | 3517.14 | 1.95% |
| 2025-02-06 | 6.22 | 6.20 | 0.02 | 0.32% | 6.11 | 6.24 | 42622 | 2629.62 | 1.48% |
| 2025-02-05 | 6.04 | 6.18 | 0.19 | 3.17% | 6.01 | 6.23 | 52678 | 3239.90 | 1.84% |
| 2025-01-27 | 6.03 | 5.99 | 0.00 | 0.00% | 5.98 | 6.16 | 46226 | 2805.32 | 1.61% |
| 2025-01-24 | 6.10 | 5.99 | -0.12 | -1.96% | 5.84 | 6.10 | 77521 | 4612.20 | 2.70% |
| 2025-01-23 | 6.19 | 6.11 | -0.08 | -1.29% | 6.09 | 6.43 | 79080 | 4956.36 | 2.76% |
| 2025-01-22 | 6.05 | 6.19 | 0.14 | 2.31% | 5.96 | 6.27 | 103248 | 6328.12 | 3.60% |
| 2025-01-21 | 6.01 | 6.05 | 0.04 | 0.67% | 5.92 | 6.12 | 82920 | 4979.71 | 2.89% |
| 2025-01-20 | 5.90 | 6.01 | 0.05 | 0.84% | 5.79 | 6.04 | 61508 | 3655.52 | 2.14% |
| 2025-01-17 | 5.97 | 5.96 | -0.03 | -0.50% | 5.87 | 6.03 | 32064 | 1910.75 | 1.12% |
| 2025-01-16 | 5.90 | 5.99 | 0.11 | 1.87% | 5.87 | 6.05 | 47656 | 2839.95 | 1.66% |
| 2025-01-15 | 5.95 | 5.88 | -0.09 | -1.51% | 5.83 | 5.97 | 53189 | 3126.86 | 1.85% |
| 2025-01-14 | 5.68 | 5.97 | 0.36 | 6.42% | 5.63 | 6.10 | 96730 | 5687.67 | 3.37% |
| 2025-01-13 | 5.49 | 5.61 | 0.12 | 2.19% | 5.33 | 5.62 | 47210 | 2607.80 | 1.64% |
| 2025-01-10 | 5.75 | 5.49 | -0.23 | -4.02% | 5.49 | 5.76 | 44119 | 2475.82 | 1.54% |
| 2025-01-09 | 5.72 | 5.72 | -0.01 | -0.17% | 5.67 | 5.78 | 30025 | 1722.38 | 1.05% |
| 2025-01-08 | 5.76 | 5.73 | -0.03 | -0.52% | 5.54 | 5.79 | 52393 | 2975.78 | 1.83% |
| 2025-01-07 | 5.67 | 5.76 | 0.09 | 1.59% | 5.62 | 5.77 | 47051 | 2680.36 | 1.64% |
| 2025-01-06 | 5.71 | 5.67 | -0.04 | -0.70% | 5.43 | 5.78 | 46148 | 2615.12 | 1.61% |
| 2025-01-03 | 6.00 | 5.71 | -0.29 | -4.83% | 5.66 | 6.09 | 59644 | 3458.46 | 2.08% |
| 2025-01-02 | 6.06 | 6.00 | -0.06 | -0.99% | 5.96 | 6.21 | 56315 | 3422.20 | 1.96% |
| 2024-12-31 | 6.23 | 6.06 | -0.14 | -2.26% | 6.05 | 6.33 | 49601 | 3051.56 | 1.73% |
| 2024-12-30 | 6.30 | 6.20 | -0.08 | -1.27% | 6.02 | 6.35 | 68288 | 4234.52 | 2.38% |
上证大盘股票行情在线 K线走势图
