赛福天(603028)股票信息
| 股票代码 | 603028 |
| 股票名称 | 赛福天 |
| 最新价/元 | 6.17 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -3.14 |
| 买入/元 | 6.17 |
| 卖出/元 | 6.18 |
| 昨收/元 | 6.37 |
| 今开/元 | 6.39 |
| 最高/元 | 6.47 |
| 最低/元 | 6.12 |
| 成交量/手 | 62591.49 |
| 成交额/万 | 3936.93 |
| 股净值/元 | 56.09 |
| 市净率 | 2.52 |
| 总市值/万 | 177103.68 |
| 流通值/万 | 177103.68 |
| 换手率/% | 2.18 |
| 入市日期 | 2016-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
赛福天(603028)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.39 | 6.17 | -0.20 | -3.14 | 62591.49 | 3936.93 | 2.18 |
| 2024-10-10 | 6.49 | 6.37 | -0.15 | -2.30 | 82403.74 | 5286.39 | 2.87 |
| 2024-10-09 | 7.04 | 6.52 | -0.72 | -9.95 | 104370.45 | 6964.78 | 3.64 |
| 2024-10-08 | 7.85 | 7.24 | 0.09 | 1.26 | 193063.56 | 14072.81 | 6.73 |
| 2024-09-30 | 6.92 | 7.15 | 0.52 | 7.84 | 152987.25 | 10622.45 | 5.33 |
| 2024-09-27 | 6.40 | 6.63 | 0.29 | 4.57 | 70704.20 | 4575.40 | 2.46 |
| 2024-09-26 | 6.22 | 6.34 | 0.09 | 1.44 | 82633.40 | 5179.97 | 2.88 |
| 2024-09-25 | 6.10 | 6.25 | 0.21 | 3.48 | 124987.90 | 7752.32 | 4.35 |
| 2024-09-24 | 5.90 | 6.04 | 0.14 | 2.37 | 71432.30 | 4255.60 | 2.49 |
| 2024-09-23 | 5.84 | 5.90 | -0.04 | -0.67 | 53093.61 | 3082.53 | 1.85 |
| 2024-09-20 | 5.99 | 5.94 | -0.12 | -1.98 | 58905.01 | 3503.54 | 2.05 |
| 2024-09-19 | 5.97 | 6.06 | 0.09 | 1.51 | 72592.81 | 4347.28 | 2.53 |
| 2024-09-18 | 6.02 | 5.97 | -0.11 | -1.81 | 67901.00 | 4008.57 | 2.37 |
| 2024-09-13 | 5.96 | 6.08 | 0.00 | 0.00 | 86807.60 | 5204.82 | 3.02 |
| 2024-09-12 | 5.99 | 6.08 | 0.05 | 0.83 | 124468.51 | 7578.08 | 4.34 |
| 2024-09-11 | 5.89 | 6.03 | 0.14 | 2.38 | 125207.30 | 7457.17 | 4.36 |
| 2024-09-10 | 6.13 | 5.89 | -0.01 | -0.17 | 146286.69 | 8668.34 | 5.10 |
| 2024-09-09 | 5.36 | 5.90 | 0.54 | 10.08 | 76595.99 | 4359.55 | 2.67 |
| 2024-09-06 | 5.54 | 5.36 | -0.17 | -3.07 | 29924.50 | 1615.20 | 1.04 |
| 2024-09-05 | 5.37 | 5.53 | 0.15 | 2.79 | 28384.80 | 1555.16 | 0.99 |
| 2024-09-04 | 5.43 | 5.38 | -0.08 | -1.47 | 22114.90 | 1195.86 | 0.77 |
| 2024-09-03 | 5.48 | 5.46 | 0.01 | 0.18 | 20048.00 | 1095.05 | 0.70 |
| 2024-09-02 | 5.57 | 5.45 | -0.10 | -1.80 | 20811.00 | 1150.55 | 0.73 |
| 2024-08-30 | 5.44 | 5.55 | 0.11 | 2.02 | 33342.44 | 1855.53 | 1.16 |
| 2024-08-29 | 5.35 | 5.44 | 0.02 | 0.37 | 33039.30 | 1791.84 | 1.15 |
| 2024-08-28 | 5.45 | 5.42 | -0.08 | -1.46 | 34084.00 | 1863.53 | 1.19 |
| 2024-08-27 | 5.57 | 5.50 | -0.07 | -1.26 | 34830.30 | 1923.72 | 1.21 |
| 2024-08-26 | 5.38 | 5.57 | 0.22 | 4.11 | 34817.50 | 1933.45 | 1.21 |
| 2024-08-23 | 5.48 | 5.35 | -0.13 | -2.37 | 31711.87 | 1702.57 | 1.10 |
| 2024-08-22 | 5.59 | 5.48 | -0.11 | -1.97 | 35993.91 | 1987.47 | 1.25 |
| 2024-08-21 | 5.70 | 5.59 | -0.14 | -2.44 | 39743.90 | 2237.45 | 1.38 |
| 2024-08-20 | 5.92 | 5.73 | -0.14 | -2.39 | 39856.00 | 2317.95 | 1.39 |
| 2024-08-19 | 5.81 | 5.87 | 0.01 | 0.17 | 52596.00 | 3092.63 | 1.83 |
| 2024-08-16 | 5.98 | 5.86 | -0.17 | -2.82 | 59480.27 | 3536.38 | 2.07 |
| 2024-08-15 | 5.83 | 6.03 | 0.21 | 3.61 | 84766.87 | 5020.55 | 2.95 |
| 2024-08-14 | 5.85 | 5.82 | -0.08 | -1.36 | 49023.30 | 2872.85 | 1.71 |
| 2024-08-13 | 5.86 | 5.90 | 0.02 | 0.34 | 58948.50 | 3439.69 | 2.05 |
| 2024-08-12 | 6.01 | 5.88 | -0.16 | -2.65 | 64667.50 | 3796.10 | 2.25 |
| 2024-08-09 | 6.21 | 6.04 | -0.17 | -2.74 | 104125.15 | 6316.21 | 3.63 |
| 2024-08-08 | 6.11 | 6.21 | 0.10 | 1.64 | 172385.45 | 10847.89 | 6.01 |
| 2024-08-07 | 5.56 | 6.11 | 0.56 | 10.09 | 82895.20 | 4887.48 | 2.89 |
| 2024-08-06 | 5.39 | 5.55 | 0.16 | 2.97 | 24622.00 | 1354.00 | 0.86 |
| 2024-08-05 | 5.52 | 5.39 | -0.13 | -2.36 | 21749.00 | 1193.17 | 0.76 |
| 2024-08-02 | 5.59 | 5.52 | -0.07 | -1.25 | 21247.00 | 1184.89 | 0.74 |
| 2024-08-01 | 5.62 | 5.59 | -0.01 | -0.18 | 27268.20 | 1529.73 | 0.95 |
| 2024-07-31 | 5.37 | 5.60 | 0.24 | 4.48 | 29350.30 | 1622.11 | 1.02 |
| 2024-07-30 | 5.32 | 5.36 | 0.04 | 0.75 | 17759.00 | 949.39 | 0.62 |
| 2024-07-29 | 5.37 | 5.32 | 0.04 | 0.76 | 23131.50 | 1227.87 | 0.81 |
| 2024-07-26 | 5.18 | 5.28 | 0.14 | 2.72 | 24129.10 | 1264.41 | 0.84 |
| 2024-07-25 | 5.04 | 5.14 | 0.04 | 0.78 | 18673.20 | 960.64 | 0.65 |
| 2024-07-24 | 5.15 | 5.10 | -0.08 | -1.54 | 26241.20 | 1348.64 | 0.91 |
| 2024-07-23 | 5.30 | 5.18 | -0.11 | -2.08 | 25745.87 | 1362.75 | 0.90 |
| 2024-07-22 | 5.28 | 5.29 | 0.03 | 0.57 | 21797.00 | 1153.75 | 0.76 |
| 2024-07-19 | 5.26 | 5.26 | 0.02 | 0.38 | 21169.60 | 1108.27 | 0.74 |
| 2024-07-18 | 5.22 | 5.24 | 0.03 | 0.58 | 30013.30 | 1545.74 | 1.05 |
| 2024-07-17 | 5.18 | 5.21 | 0.01 | 0.19 | 21891.00 | 1139.41 | 0.76 |
| 2024-07-16 | 5.31 | 5.20 | -0.11 | -2.07 | 30592.20 | 1595.83 | 1.07 |
| 2024-07-15 | 5.45 | 5.31 | -0.18 | -3.28 | 26405.70 | 1414.48 | 0.92 |
| 2024-07-12 | 5.49 | 5.49 | 0.00 | 0.00 | 28739.80 | 1581.33 | 1.00 |
| 2024-07-11 | 5.33 | 5.49 | 0.25 | 4.77 | 30141.30 | 1641.04 | 1.05 |
| 2024-07-10 | 5.40 | 5.24 | -0.19 | -3.50 | 38156.60 | 2022.36 | 1.33 |
| 2024-07-09 | 5.34 | 5.43 | 0.09 | 1.69 | 21392.90 | 1138.90 | 0.75 |
| 2024-07-08 | 5.54 | 5.34 | -0.20 | -3.61 | 18124.00 | 980.07 | 0.63 |
| 2024-07-05 | 5.39 | 5.54 | 0.13 | 2.40 | 21904.70 | 1199.62 | 0.76 |
| 2024-07-04 | 5.60 | 5.41 | -0.23 | -4.08 | 35076.90 | 1928.56 | 1.22 |
| 2024-07-03 | 5.75 | 5.64 | -0.06 | -1.05 | 15000.80 | 847.51 | 0.52 |
| 2024-07-02 | 5.69 | 5.70 | 0.07 | 1.24 | 24529.63 | 1401.23 | 0.85 |
| 2024-07-01 | 5.63 | 5.63 | 0.00 | 0.00 | 19435.90 | 1087.08 | 0.68 |
| 2024-06-28 | 5.52 | 5.63 | 0.00 | 0.00 | 22187.00 | 1261.67 | 0.77 |
| 2024-06-27 | 5.74 | 5.63 | -0.14 | -2.43 | 20156.50 | 1155.81 | 0.70 |
| 2024-06-26 | 5.62 | 5.80 | 0.18 | 3.20 | 23352.43 | 1327.23 | 0.81 |
| 2024-06-25 | 5.56 | 5.62 | 0.11 | 2.00 | 27694.20 | 1555.44 | 0.96 |
| 2024-06-24 | 5.71 | 5.51 | -0.21 | -3.67 | 35828.73 | 1983.61 | 1.25 |
| 2024-06-21 | 5.79 | 5.72 | -0.09 | -1.55 | 21341.90 | 1229.45 | 0.74 |
| 2024-06-20 | 5.93 | 5.81 | -0.14 | -2.35 | 19534.30 | 1143.56 | 0.68 |
| 2024-06-19 | 6.06 | 5.95 | -0.10 | -1.65 | 24632.90 | 1473.78 | 0.86 |
| 2024-06-18 | 5.99 | 6.05 | 0.09 | 1.51 | 18336.00 | 1104.99 | 0.64 |
| 2024-06-17 | 6.07 | 5.96 | -0.14 | -2.30 | 20573.90 | 1233.12 | 0.72 |
| 2024-06-14 | 6.24 | 6.10 | -0.08 | -1.29 | 21909.20 | 1337.36 | 0.76 |
| 2024-06-13 | 6.15 | 6.18 | 0.03 | 0.49 | 42024.40 | 2612.29 | 1.46 |
| 2024-06-12 | 5.93 | 6.15 | 0.21 | 3.54 | 32572.00 | 1984.08 | 1.13 |
| 2024-06-11 | 5.98 | 5.94 | -0.07 | -1.17 | 35832.40 | 2124.23 | 1.25 |
| 2024-06-07 | 5.71 | 6.01 | 0.36 | 6.37 | 63962.00 | 3799.19 | 2.23 |
| 2024-06-06 | 6.06 | 5.65 | -0.38 | -6.30 | 60771.98 | 3486.20 | 2.12 |
| 2024-06-05 | 6.16 | 6.03 | -0.10 | -1.63 | 32256.60 | 1947.96 | 1.12 |
| 2024-06-04 | 6.26 | 6.13 | -0.13 | -2.08 | 36791.40 | 2247.50 | 1.28 |
| 2024-06-03 | 6.42 | 6.26 | -0.17 | -2.64 | 36396.00 | 2294.22 | 1.27 |
| 2024-05-31 | 6.51 | 6.43 | -0.13 | -1.98 | 32007.30 | 2075.93 | 1.12 |
| 2024-05-30 | 6.69 | 6.56 | -0.09 | -1.35 | 33356.00 | 2222.13 | 1.16 |
| 2024-05-29 | 6.50 | 6.65 | 0.17 | 2.62 | 42897.60 | 2844.13 | 1.49 |
| 2024-05-28 | 6.56 | 6.48 | -0.08 | -1.22 | 27238.90 | 1777.72 | 0.95 |
| 2024-05-27 | 6.68 | 6.56 | -0.11 | -1.65 | 53909.00 | 3495.97 | 1.88 |
| 2024-05-24 | 6.75 | 6.67 | -0.05 | -0.74 | 32497.09 | 2178.87 | 1.13 |
| 2024-05-23 | 6.98 | 6.72 | -0.31 | -4.41 | 51971.67 | 3539.59 | 1.81 |
| 2024-05-22 | 6.99 | 7.03 | 0.02 | 0.29 | 49955.09 | 3493.27 | 1.74 |
| 2024-05-21 | 7.02 | 7.01 | -0.09 | -1.27 | 59746.85 | 4158.10 | 2.08 |
| 2024-05-20 | 7.60 | 7.10 | -0.19 | -2.61 | 114524.00 | 8276.27 | 3.99 |
| 2024-05-17 | 7.40 | 7.29 | -0.11 | -1.49 | 132301.80 | 10180.07 | 4.61 |
| 2024-05-16 | 7.16 | 7.40 | 0.23 | 3.21 | 42917.30 | 3159.49 | 1.50 |
| 2024-05-15 | 7.10 | 7.17 | 0.01 | 0.14 | 35103.50 | 2534.03 | 1.22 |
日K线
周K线
月K线
