赛福天(603028)股票行情 赛福天股票行情 603028股票行情_爱股网
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 |
|---|
| 2025-10-24 | 8.49 | 8.43 | -0.02 | -0.24% | 8.35 | 8.56 | 120973 | 10207.70 | 4.21% |
| 2025-10-23 | 8.44 | 8.45 | 0.05 | 0.60% | 8.27 | 8.49 | 139762 | 11734.31 | 4.87% |
| 2025-10-22 | 8.44 | 8.40 | -0.08 | -0.94% | 8.33 | 8.50 | 132792 | 11161.37 | 4.63% |
| 2025-10-21 | 8.25 | 8.48 | 0.23 | 2.79% | 8.15 | 8.62 | 265738 | 22183.93 | 9.26% |
| 2025-10-20 | 7.99 | 8.25 | 0.36 | 4.56% | 7.90 | 8.68 | 268402 | 22170.59 | 9.35% |
| 2025-10-17 | 7.98 | 7.89 | -0.08 | -1.00% | 7.89 | 8.44 | 151878 | 12278.46 | 5.29% |
| 2025-10-16 | 8.14 | 7.97 | -0.17 | -2.09% | 7.92 | 8.14 | 59252 | 4744.71 | 2.06% |
| 2025-10-15 | 8.05 | 8.14 | 0.15 | 1.88% | 7.93 | 8.20 | 77417 | 6250.09 | 2.70% |
| 2025-10-14 | 8.06 | 7.99 | -0.04 | -0.50% | 7.93 | 8.19 | 80340 | 6458.39 | 2.80% |
| 2025-10-13 | 7.79 | 8.03 | -0.07 | -0.86% | 7.55 | 8.08 | 94997 | 7542.57 | 3.31% |
| 2025-10-10 | 8.04 | 8.10 | 0.06 | 0.75% | 7.95 | 8.23 | 75060 | 6082.52 | 2.61% |
| 2025-10-09 | 8.07 | 8.04 | 0.12 | 1.52% | 7.91 | 8.16 | 86763 | 6994.13 | 3.02% |
| 2025-09-30 | 7.99 | 7.92 | -0.03 | -0.38% | 7.92 | 8.08 | 76323 | 6115.15 | 2.66% |
| 2025-09-29 | 7.79 | 7.95 | 0.17 | 2.19% | 7.58 | 7.99 | 74538 | 5858.15 | 2.60% |
| 2025-09-26 | 7.70 | 7.78 | 0.05 | 0.65% | 7.65 | 7.91 | 65463 | 5101.75 | 2.28% |
| 2025-09-25 | 7.90 | 7.73 | -0.10 | -1.28% | 7.73 | 8.01 | 73736 | 5793.97 | 2.57% |
| 2025-09-24 | 7.60 | 7.83 | 0.22 | 2.89% | 7.42 | 7.88 | 124980 | 9641.59 | 4.35% |
| 2025-09-23 | 8.17 | 7.61 | -0.35 | -4.40% | 7.41 | 8.20 | 178123 | 13619.17 | 6.21% |
| 2025-09-22 | 8.14 | 7.96 | -0.12 | -1.49% | 7.91 | 8.17 | 92519 | 7385.83 | 3.22% |
| 2025-09-19 | 8.29 | 8.08 | -0.22 | -2.65% | 8.07 | 8.30 | 83384 | 6785.56 | 2.90% |
| 2025-09-18 | 8.63 | 8.30 | -0.25 | -2.92% | 8.18 | 8.63 | 110360 | 9248.08 | 3.84% |
| 2025-09-17 | 8.49 | 8.55 | 0.07 | 0.83% | 8.37 | 8.77 | 121461 | 10372.36 | 4.23% |
| 2025-09-16 | 8.40 | 8.48 | 0.06 | 0.71% | 8.30 | 8.51 | 109262 | 9209.53 | 3.81% |
| 2025-09-15 | 8.44 | 8.42 | -0.01 | -0.12% | 8.37 | 8.77 | 131192 | 11159.21 | 4.57% |
| 2025-09-12 | 8.55 | 8.43 | -0.12 | -1.40% | 8.41 | 8.63 | 82312 | 6958.25 | 2.87% |
| 2025-09-11 | 8.27 | 8.55 | 0.28 | 3.39% | 8.13 | 8.57 | 128830 | 10860.94 | 4.49% |
| 2025-09-10 | 8.35 | 8.27 | -0.04 | -0.48% | 8.18 | 8.37 | 54534 | 4506.16 | 1.90% |
| 2025-09-09 | 8.30 | 8.31 | 0.01 | 0.12% | 8.21 | 8.41 | 88448 | 7352.74 | 3.08% |
| 2025-09-08 | 8.01 | 8.30 | 0.33 | 4.14% | 8.00 | 8.35 | 113087 | 9276.26 | 3.94% |
| 2025-09-05 | 7.83 | 7.97 | 0.18 | 2.31% | 7.73 | 7.98 | 80243 | 6333.84 | 2.80% |
| 2025-09-04 | 7.76 | 7.79 | 0.06 | 0.78% | 7.68 | 7.95 | 97426 | 7642.07 | 3.39% |
| 2025-09-03 | 8.09 | 7.73 | -0.29 | -3.62% | 7.67 | 8.09 | 79325 | 6227.95 | 2.76% |
| 2025-09-02 | 8.04 | 8.02 | 0.00 | 0.00% | 7.77 | 8.11 | 102101 | 8079.40 | 3.56% |
| 2025-09-01 | 7.99 | 8.02 | -0.01 | -0.12% | 7.87 | 8.21 | 101199 | 8130.68 | 3.53% |
| 2025-08-29 | 8.10 | 8.03 | -0.06 | -0.74% | 7.96 | 8.10 | 97274 | 7807.96 | 3.39% |
| 2025-08-28 | 8.23 | 8.09 | -0.17 | -2.06% | 7.72 | 8.41 | 180225 | 14537.57 | 6.28% |
| 2025-08-27 | 8.57 | 8.26 | -0.30 | -3.50% | 8.25 | 8.65 | 130778 | 11094.41 | 4.56% |
| 2025-08-26 | 8.47 | 8.56 | 0.05 | 0.59% | 8.44 | 8.68 | 118893 | 10181.91 | 4.14% |
| 2025-08-25 | 8.44 | 8.51 | 0.15 | 1.79% | 8.36 | 8.63 | 163504 | 13889.30 | 5.70% |
| 2025-08-22 | 8.29 | 8.36 | 0.03 | 0.36% | 8.19 | 8.45 | 140374 | 11682.75 | 4.89% |
| 2025-08-21 | 8.32 | 8.33 | -0.01 | -0.12% | 8.26 | 8.52 | 84138 | 7008.96 | 2.93% |
| 2025-08-20 | 8.24 | 8.34 | 0.10 | 1.21% | 8.15 | 8.35 | 117646 | 9721.38 | 4.10% |
| 2025-08-19 | 8.08 | 8.24 | 0.15 | 1.85% | 8.02 | 8.27 | 129691 | 10621.44 | 4.52% |
| 2025-08-18 | 8.13 | 8.09 | 0.02 | 0.25% | 8.05 | 8.19 | 103642 | 8424.86 | 3.61% |
| 2025-08-15 | 7.94 | 8.07 | 0.12 | 1.51% | 7.93 | 8.11 | 93090 | 7475.21 | 3.24% |
| 2025-08-14 | 8.20 | 7.95 | -0.20 | -2.45% | 7.93 | 8.20 | 108223 | 8673.70 | 3.77% |
| 2025-08-13 | 8.19 | 8.15 | 0.01 | 0.12% | 8.10 | 8.22 | 115312 | 9396.83 | 4.02% |
| 2025-08-12 | 8.27 | 8.14 | -0.13 | -1.57% | 8.12 | 8.37 | 122362 | 10020.72 | 4.26% |
| 2025-08-11 | 8.18 | 8.27 | 0.08 | 0.98% | 8.13 | 8.32 | 128640 | 10604.03 | 4.48% |
| 2025-08-08 | 8.14 | 8.19 | 0.17 | 2.12% | 8.00 | 8.20 | 176819 | 14334.36 | 6.16% |
| 2025-08-07 | 8.08 | 8.02 | -0.12 | -1.47% | 7.97 | 8.14 | 135135 | 10843.63 | 4.71% |
| 2025-08-06 | 8.07 | 8.14 | 0.13 | 1.62% | 7.98 | 8.17 | 145664 | 11752.79 | 5.07% |
| 2025-08-05 | 7.85 | 8.01 | 0.21 | 2.69% | 7.81 | 8.09 | 150075 | 11994.95 | 5.23% |
| 2025-08-04 | 7.65 | 7.80 | 0.10 | 1.30% | 7.60 | 7.82 | 118606 | 9150.32 | 4.13% |
| 2025-08-01 | 7.69 | 7.70 | 0.01 | 0.13% | 7.65 | 7.78 | 103681 | 7992.68 | 3.61% |
| 2025-07-31 | 7.79 | 7.69 | -0.17 | -2.16% | 7.65 | 7.89 | 144082 | 11141.84 | 5.02% |
| 2025-07-30 | 8.02 | 7.86 | -0.22 | -2.72% | 7.77 | 8.05 | 211942 | 16662.29 | 7.38% |
| 2025-07-29 | 8.15 | 8.08 | -0.15 | -1.82% | 7.90 | 8.25 | 331892 | 26608.26 | 11.56% |
| 2025-07-28 | 7.91 | 8.23 | 0.30 | 3.78% | 7.88 | 8.72 | 476357 | 39681.71 | 16.60% |
| 2025-07-25 | 7.96 | 7.93 | 0.00 | 0.00% | 7.70 | 8.02 | 263428 | 20761.44 | 9.18% |
| 2025-07-24 | 7.55 | 7.93 | 0.35 | 4.62% | 7.52 | 8.14 | 294157 | 22973.81 | 10.25% |
| 2025-07-23 | 7.64 | 7.58 | -0.06 | -0.79% | 7.56 | 7.86 | 126480 | 9693.82 | 4.41% |
| 2025-07-22 | 7.66 | 7.64 | -0.02 | -0.26% | 7.58 | 7.72 | 81262 | 6196.84 | 2.83% |
| 2025-07-21 | 7.52 | 7.66 | 0.15 | 2.00% | 7.51 | 7.66 | 105573 | 8038.94 | 3.68% |
| 2025-07-18 | 7.55 | 7.51 | 0.00 | 0.00% | 7.45 | 7.56 | 63967 | 4795.76 | 2.23% |
| 2025-07-17 | 7.47 | 7.51 | 0.03 | 0.40% | 7.43 | 7.58 | 93460 | 6998.38 | 3.26% |
| 2025-07-16 | 7.41 | 7.48 | 0.08 | 1.08% | 7.40 | 7.53 | 73946 | 5530.57 | 2.58% |
| 2025-07-15 | 7.55 | 7.40 | -0.15 | -1.99% | 7.36 | 7.65 | 121145 | 9049.27 | 4.22% |
| 2025-07-14 | 7.45 | 7.55 | 0.12 | 1.62% | 7.42 | 7.56 | 83520 | 6284.99 | 2.91% |
| 2025-07-11 | 7.50 | 7.43 | -0.05 | -0.67% | 7.35 | 7.54 | 72769 | 5406.65 | 2.54% |
| 2025-07-10 | 7.54 | 7.48 | -0.06 | -0.80% | 7.44 | 7.62 | 85376 | 6409.59 | 2.97% |
| 2025-07-09 | 7.47 | 7.54 | 0.06 | 0.80% | 7.47 | 7.70 | 116529 | 8812.90 | 4.06% |
| 2025-07-08 | 7.36 | 7.48 | 0.14 | 1.91% | 7.30 | 7.52 | 112423 | 8347.33 | 3.92% |
| 2025-07-07 | 7.30 | 7.34 | 0.04 | 0.55% | 7.18 | 7.36 | 86795 | 6345.10 | 3.02% |
| 2025-07-04 | 7.47 | 7.30 | -0.18 | -2.41% | 7.30 | 7.49 | 142834 | 10493.07 | 4.98% |
| 2025-07-03 | 7.50 | 7.48 | -0.07 | -0.93% | 7.37 | 7.59 | 216622 | 16127.97 | 7.55% |
| 2025-07-02 | 7.79 | 7.55 | 0.18 | 2.44% | 7.40 | 7.94 | 350053 | 26520.68 | 12.20% |
| 2025-07-01 | 7.39 | 7.37 | 0.04 | 0.55% | 7.23 | 7.39 | 84140 | 6160.67 | 2.93% |
| 2025-06-30 | 7.20 | 7.33 | 0.18 | 2.52% | 7.14 | 7.44 | 119990 | 8750.04 | 4.18% |
| 2025-06-27 | 7.15 | 7.15 | -0.02 | -0.28% | 7.10 | 7.24 | 76688 | 5494.91 | 2.67% |
上证大盘股票行情在线 K线走势图
赛福天(603028)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
