赛福天
sh603028 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.67
涨跌幅
-5.12%
成交量
4,660,800 股
成交额
31,825,900 元
换手率
1.64%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.97 | 6.67 | 7.07 | 6.67 | -5.12% | 4,660,800 | 31,825,900 | 1.64 |
| 2026-10-13 | 6.94 | 7.03 | 7.08 | 6.59 | +2.18% | 4,633,100 | 31,785,532 | 1.63 |
| 2026-10-12 | 7.08 | 6.88 | 7.09 | 6.86 | -1.85% | 3,956,200 | 27,495,772 | 1.40 |
| 2026-10-09 | 7.11 | 7.01 | 7.11 | 6.69 | -0.85% | 4,705,300 | 32,406,496 | 1.66 |
| 2026-10-08 | 7.20 | 7.07 | 7.30 | 6.99 | -1.26% | 3,387,900 | 24,075,248 | 1.19 |
| 2026-09-30 | 7.26 | 7.16 | 7.32 | 7.13 | -1.38% | 2,404,300 | 17,316,938 | 0.85 |
| 2026-09-29 | 7.12 | 7.26 | 7.31 | 7.05 | +1.11% | 3,458,200 | 25,040,744 | 1.22 |
| 2026-09-28 | 7.19 | 7.18 | 7.32 | 7.08 | -0.97% | 3,921,400 | 28,109,568 | 1.38 |
| 2026-09-24 | 7.13 | 7.25 | 7.33 | 7.05 | +1.68% | 4,950,600 | 35,907,484 | 1.75 |
| 2026-09-23 | 7.10 | 7.13 | 7.22 | 7.05 | +0.00% | 3,454,200 | 24,670,032 | 1.22 |
| 2026-09-22 | 7.08 | 7.13 | 7.19 | 6.99 | +1.13% | 4,280,800 | 30,387,824 | 1.51 |
| 2026-09-21 | 6.79 | 7.05 | 7.10 | 6.73 | +4.44% | 4,176,300 | 29,077,718 | 1.47 |
| 2026-09-18 | 6.81 | 6.75 | 6.89 | 6.72 | -0.30% | 2,746,100 | 18,651,104 | 0.97 |
| 2026-09-17 | 6.72 | 6.77 | 6.81 | 6.57 | +0.74% | 4,029,100 | 26,972,048 | 1.42 |
| 2026-09-16 | 6.52 | 6.72 | 6.78 | 6.46 | +3.07% | 3,704,800 | 24,603,110 | 1.31 |
| 2026-09-15 | 6.87 | 6.52 | 6.89 | 6.50 | -4.68% | 4,026,800 | 26,757,060 | 1.42 |
| 2026-09-14 | 6.86 | 6.84 | 6.99 | 6.75 | -0.29% | 2,877,500 | 19,776,340 | 1.01 |
| 2026-09-11 | 7.03 | 6.86 | 7.03 | 6.74 | -2.83% | 4,544,800 | 31,083,440 | 1.60 |
| 2026-09-10 | 7.18 | 7.06 | 7.19 | 7.00 | -1.26% | 3,571,400 | 25,261,212 | 1.26 |
| 2026-09-09 | 7.22 | 7.15 | 7.25 | 7.11 | -0.56% | 2,998,800 | 21,506,784 | 1.06 |
| 2026-09-08 | 7.11 | 7.19 | 7.22 | 7.06 | +0.70% | 2,873,600 | 20,621,174 | 1.01 |
| 2026-09-07 | 6.95 | 7.14 | 7.16 | 6.95 | +2.00% | 4,162,600 | 29,568,236 | 1.47 |
| 2026-09-04 | 7.02 | 7.00 | 7.15 | 6.98 | -0.28% | 4,703,800 | 33,306,768 | 1.66 |
| 2026-09-03 | 7.18 | 7.02 | 7.26 | 6.96 | -1.68% | 4,176,500 | 29,514,932 | 1.47 |
| 2026-09-02 | 7.19 | 7.14 | 7.27 | 7.03 | -2.19% | 6,762,400 | 48,139,952 | 2.38 |
| 2026-09-01 | 7.19 | 7.30 | 7.50 | 7.10 | +1.67% | 6,072,500 | 44,408,676 | 2.14 |
| 2026-08-31 | 7.12 | 7.18 | 7.22 | 7.00 | +1.13% | 3,581,900 | 25,601,604 | 1.26 |
| 2026-08-28 | 6.97 | 7.10 | 7.16 | 6.96 | +1.28% | 3,357,300 | 23,818,946 | 1.18 |
| 2026-08-27 | 7.01 | 7.01 | 7.10 | 6.95 | -1.27% | 2,834,200 | 19,874,404 | 1.00 |
| 2026-08-26 | 7.10 | 7.10 | 7.20 | 7.02 | +0.00% | 3,276,500 | 23,291,548 | 1.16 |
需要全历史数据与程序化访问？
查看 赛福天 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603028 获取全部历史日线。