赛力斯（601127）历史行情

以下为赛力斯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	46.440	46.490	47.800	45.890	0.960	2.108%	28.86万	0.00亿	0.000%
2026-10-15	47.150	45.530	48.600	45.530	-3.560	-7.252%	37.66万	0.00亿	0.000%
2026-10-14	51.080	49.090	51.240	47.880	-3.240	-6.191%	57.19万	0.00亿	0.000%
2026-10-13	51.000	52.330	54.000	49.510	1.090	2.127%	86.76万	0.00亿	0.000%
2026-10-12	46.500	51.240	51.240	45.560	4.660	10.004%	54.81万	0.00亿	0.000%
2026-10-09	47.770	46.580	47.800	43.860	-1.390	-2.898%	47.85万	0.00亿	0.000%
2026-10-08	50.110	47.970	51.230	47.550	1.030	2.194%	53.02万	0.00亿	0.000%
2026-10-07	46.810	46.940	47.870	45.240	0.130	0.278%	2,509.61万	11.72亿	1.612%
2026-10-06	46.810	46.940	47.870	45.240	0.130	0.278%	2,509.61万	11.72亿	1.612%
2026-10-05	46.810	46.940	47.870	45.240	0.130	0.278%	2,509.61万	11.72亿	1.612%
2026-10-02	46.810	46.940	47.870	45.240	0.130	0.278%	2,509.61万	11.72亿	1.612%
2026-10-01	46.810	46.940	47.870	45.240	0.130	0.278%	2,509.61万	11.72亿	1.612%
2026-09-30	46.810	46.940	47.870	45.240	0.130	0.278%	25.10万	0.00亿	0.000%
2026-09-29	45.090	46.810	47.300	44.830	1.720	3.815%	25.79万	0.00亿	0.000%
2026-09-28	45.000	45.090	45.400	44.190	-1.240	-2.676%	25.45万	0.00亿	0.000%
2026-09-27	47.000	46.330	47.450	46.300	-0.870	-1.843%	1,345.56万	6.29亿	0.864%
2026-09-24	47.000	46.330	47.450	46.300	-0.870	-1.843%	13.46万	0.00亿	0.000%
2026-09-23	47.800	47.200	48.440	47.200	-0.580	-1.214%	17.45万	0.00亿	0.000%
2026-09-22	47.770	47.780	48.200	47.300	0.020	0.042%	16.41万	0.00亿	0.000%
2026-09-21	47.190	47.760	48.500	46.880	0.570	1.208%	20.44万	0.00亿	0.000%
2026-09-18	47.110	47.190	47.240	46.170	0.070	0.149%	24.58万	0.00亿	0.000%
2026-09-17	44.900	47.120	47.660	44.550	1.600	3.515%	35.15万	0.00亿	0.000%
2026-09-16	45.000	45.520	45.650	43.610	0.060	0.132%	36.47万	0.00亿	0.000%
2026-09-15	47.910	45.460	49.120	44.440	-2.440	-5.094%	47.16万	0.00亿	0.000%
2026-09-14	46.380	47.900	48.170	46.180	1.520	3.277%	23.97万	0.00亿	0.000%
2026-09-11	46.840	46.380	46.890	45.970	-0.690	-1.466%	15.25万	0.00亿	0.000%
2026-09-10	48.080	47.070	48.380	47.000	-1.350	-2.788%	15.95万	0.00亿	0.000%
2026-09-09	49.160	48.420	49.160	48.300	-0.860	-1.745%	14.87万	0.00亿	0.000%
2026-09-08	49.000	49.280	49.740	48.700	0.040	0.081%	13.76万	0.00亿	0.000%
2026-09-07	49.500	49.240	50.120	49.110	-0.280	-0.565%	13.80万	0.00亿	0.000%
2026-09-04	49.380	49.520	51.270	49.210	0.620	1.268%	27.54万	0.00亿	0.000%
2026-09-03	48.920	48.900	49.740	48.730	-0.030	-0.061%	12.48万	0.00亿	0.000%
2026-09-02	50.170	48.930	50.390	48.920	-1.620	-3.205%	17.62万	0.00亿	0.000%
2026-09-01	49.600	50.550	50.940	49.600	0.950	1.915%	17.86万	0.00亿	0.000%
2026-08-31	50.200	49.600	50.200	49.190	-0.990	-1.957%	15.83万	0.00亿	0.000%
2026-08-28	50.400	50.590	50.800	50.310	0.070	0.139%	10.68万	0.00亿	0.000%
2026-08-27	50.600	50.520	50.670	50.080	-0.090	-0.178%	10.27万	0.00亿	0.000%
2026-08-26	50.550	50.610	51.180	50.450	-0.120	-0.237%	12.15万	0.00亿	0.000%
2026-08-25	49.510	50.730	50.830	49.370	0.980	1.970%	16.29万	0.00亿	0.000%
2026-08-24	50.220	49.750	50.790	49.250	-0.750	-1.485%	19.06万	0.00亿	0.000%
2026-08-21	51.100	50.500	51.100	50.350	-0.990	-1.923%	13.99万	0.00亿	0.000%
2026-08-20	50.480	51.490	51.650	50.480	1.010	2.001%	20.77万	0.00亿	0.000%
2026-08-19	51.400	50.480	51.500	50.130	-1.360	-2.623%	22.52万	0.00亿	0.000%
2026-08-18	53.100	51.840	53.110	51.310	-1.300	-2.446%	27.01万	0.00亿	0.000%
2026-08-17	53.080	53.140	53.210	52.450	-0.060	-0.113%	16.78万	0.00亿	0.000%
2026-08-14	54.210	53.200	54.270	52.980	-1.080	-1.990%	20.87万	0.00亿	0.000%
2026-08-13	55.660	54.280	55.980	54.260	-1.550	-2.776%	23.81万	0.00亿	0.000%
2026-08-12	54.980	55.830	56.400	54.800	0.620	1.123%	24.39万	0.00亿	0.000%
2026-08-11	56.110	55.210	56.200	55.100	-0.820	-1.464%	19.94万	0.00亿	0.000%
2026-08-10	56.500	56.030	57.500	55.830	-0.790	-1.390%	22.48万	0.00亿	0.000%
2026-08-07	56.810	56.820	57.160	55.590	-0.290	-0.508%	28.86万	0.00亿	0.000%
2026-08-06	58.200	57.110	58.270	56.550	-1.740	-2.957%	33.56万	0.00亿	0.000%
2026-08-05	58.410	58.850	59.910	57.290	0.230	0.392%	39.08万	0.00亿	0.000%
2026-08-04	59.090	58.620	59.800	58.050	-2.020	-3.331%	36.94万	0.00亿	0.000%
2026-08-03	61.500	60.640	62.000	59.660	-1.610	-2.586%	36.26万	0.00亿	0.000%
2026-07-31	59.500	62.250	63.360	58.530	0.800	1.302%	56.01万	0.00亿	0.000%
2026-07-30	57.950	61.450	62.490	57.550	3.450	5.948%	62.10万	0.00亿	0.000%
2026-07-29	56.850	58.000	59.700	56.540	2.070	3.701%	44.51万	0.00亿	0.000%
2026-07-28	55.000	55.930	57.100	54.750	0.520	0.938%	20.77万	0.00亿	0.000%
2026-07-27	55.410	55.410	56.520	54.870	1.080	1.988%	17.14万	0.00亿	0.000%
2026-07-24	56.000	54.330	56.380	54.050	-2.050	-3.636%	17.84万	0.00亿	0.000%
2026-07-23	56.250	56.380	56.460	55.060	0.400	0.715%	16.94万	0.00亿	0.000%
2026-07-22	55.200	55.980	56.210	54.760	0.470	0.847%	23.37万	0.00亿	0.000%
2026-07-21	56.400	55.510	56.740	55.170	-0.100	-0.180%	26.53万	0.00亿	0.000%
2026-07-20	54.300	55.610	55.780	54.240	1.310	2.413%	26.53万	0.00亿	0.000%
2026-07-17	56.370	54.300	56.930	54.060	-2.070	-3.672%	25.41万	0.00亿	0.000%
2026-07-16	55.890	56.370	57.920	55.060	0.480	0.859%	29.68万	0.00亿	0.000%
2026-07-15	53.920	55.890	56.880	53.680	2.510	4.702%	41.15万	0.00亿	0.000%
2026-07-14	52.180	53.380	54.030	52.010	-0.530	-0.983%	39.56万	0.00亿	0.000%
2026-07-13	56.310	53.910	56.770	53.910	-5.990	-10.000%	46.11万	0.00亿	0.000%
2026-07-10	58.740	59.900	61.390	58.110	0.930	1.577%	32.15万	0.00亿	0.000%
2026-07-09	58.360	58.970	59.400	57.600	0.440	0.752%	20.74万	0.00亿	0.000%
2026-07-08	58.800	58.530	59.280	57.500	-0.510	-0.864%	21.41万	0.00亿	0.000%
2026-07-07	59.890	59.040	60.910	58.400	-0.940	-1.567%	22.54万	0.00亿	0.000%
2026-07-06	61.800	59.980	62.580	59.960	-1.860	-3.008%	25.63万	0.00亿	0.000%
2026-07-03	60.380	61.840	62.730	60.320	1.460	2.418%	37.86万	0.00亿	0.000%
2026-07-02	61.000	60.380	62.600	60.170	-0.770	-1.259%	32.27万	0.00亿	0.000%
2026-07-01	60.910	61.150	61.910	59.910	-0.100	-0.163%	24.92万	0.00亿	0.000%
2026-06-30	60.720	61.250	61.500	60.000	0.530	0.873%	20.79万	0.00亿	0.000%
2026-06-29	59.600	60.720	62.100	58.710	0.920	1.538%	32.61万	0.00亿	0.000%
2026-06-26	63.050	59.800	63.180	59.800	-2.900	-4.625%	27.93万	0.00亿	0.000%
2026-06-25	61.400	62.700	64.140	61.170	0.900	1.456%	32.04万	0.00亿	0.000%
2026-06-24	63.010	61.800	63.470	61.410	-1.200	-1.905%	21.86万	0.00亿	0.000%
2026-06-23	64.630	63.000	65.870	62.800	-2.300	-3.522%	24.99万	0.00亿	0.000%
2026-06-22	64.290	65.300	65.680	62.330	0.490	0.756%	36.38万	0.00亿	0.000%
2026-06-18	65.700	64.810	66.330	64.480	-1.330	-2.011%	31.67万	0.00亿	0.000%
2026-06-17	68.350	66.140	68.350	65.930	-2.640	-3.838%	27.53万	0.00亿	0.000%
2026-06-16	68.290	68.780	69.980	67.970	0.580	0.850%	22.58万	0.00亿	0.000%
2026-06-15	68.100	68.200	70.010	67.510	-0.470	-0.684%	24.78万	0.00亿	0.000%
2026-06-12	68.990	68.670	69.830	67.000	0.960	1.418%	27.14万	0.00亿	0.000%
2026-06-11	68.010	67.710	68.500	66.460	-1.170	-1.699%	30.21万	0.00亿	0.000%
2026-06-10	70.760	68.880	70.790	68.360	-2.830	-3.946%	30.67万	0.00亿	0.000%
2026-06-09	73.000	71.710	73.550	71.000	-1.190	-1.632%	23.96万	0.00亿	0.000%
2026-06-08	73.010	72.900	76.130	72.630	-2.110	-2.813%	21.71万	0.00亿	0.000%
2026-06-05	76.300	75.010	76.810	74.350	-1.360	-1.781%	28.60万	0.00亿	0.000%
2026-06-04	78.330	76.370	78.770	76.200	-2.730	-3.451%	24.98万	0.00亿	0.000%
2026-06-03	80.500	79.100	80.720	78.770	-2.110	-2.598%	22.46万	0.00亿	0.000%
2026-06-02	79.500	81.210	82.480	78.720	1.920	2.421%	27.61万	0.00亿	0.000%
2026-06-01	81.200	79.290	81.380	79.230	-1.370	-1.698%	17.65万	0.00亿	0.000%
2026-05-29	81.930	80.660	82.840	79.720	-1.520	-1.850%	28.60万	0.00亿	0.000%
2026-05-28	84.920	82.180	85.100	81.200	-1.640	-1.957%	25.80万	0.00亿	0.000%
2026-05-27	85.190	83.820	87.920	83.570	-1.790	-2.091%	41.67万	0.00亿	0.000%
2026-05-26	81.480	85.610	86.420	81.480	4.330	5.327%	46.75万	0.00亿	0.000%
2026-05-25	81.210	81.280	82.090	80.380	0.050	0.062%	21.19万	0.00亿	0.000%
2026-05-22	82.200	81.230	82.260	79.210	-1.350	-1.635%	31.96万	0.00亿	0.000%
2026-05-21	77.760	82.580	85.620	77.700	4.820	6.199%	70.64万	0.00亿	0.000%
2026-05-20	79.190	77.760	79.250	76.970	-1.520	-1.917%	24.20万	0.00亿	0.000%
2026-05-19	81.000	79.280	81.670	78.700	-1.720	-2.123%	24.00万	0.00亿	0.000%
2026-05-18	81.760	81.000	82.660	80.680	-1.460	-1.771%	20.73万	0.00亿	0.000%
2026-05-15	84.260	82.460	84.500	82.080	-1.790	-2.125%	21.77万	0.00亿	0.000%
2026-05-14	86.800	84.250	88.650	84.210	-2.410	-2.781%	24.98万	0.00亿	0.000%
2026-05-13	85.750	86.660	87.930	84.220	0.710	0.826%	27.21万	0.00亿	0.000%
2026-05-12	88.220	85.950	88.300	85.810	-2.440	-2.760%	25.99万	0.00亿	0.000%
2026-05-11	89.050	88.390	89.070	88.100	-1.110	-1.240%	19.77万	0.00亿	0.000%
2026-05-08	88.270	89.500	92.100	87.380	1.110	1.256%	32.82万	0.00亿	0.000%
2026-05-07	87.200	88.390	88.680	87.080	1.120	1.283%	20.33万	0.00亿	0.000%
2026-05-06	86.200	87.270	87.680	86.200	-0.680	-0.773%	22.27万	0.00亿	0.000%
2026-04-30	88.710	87.950	89.530	87.400	-1.700	-1.896%	22.35万	0.00亿	0.000%
2026-04-29	87.700	89.650	90.130	87.480	1.500	1.702%	17.82万	0.00亿	0.000%
2026-04-28	89.260	88.150	89.400	88.100	-1.730	-1.925%	17.93万	0.00亿	0.000%
2026-04-27	89.200	89.880	91.660	88.580	-0.170	-0.189%	22.94万	0.00亿	0.000%
2026-04-24	91.680	90.050	91.880	88.880	-1.630	-1.778%	21.82万	0.00亿	0.000%
2026-04-23	91.200	91.680	95.140	91.200	2.010	2.242%	40.62万	0.00亿	0.000%
2026-04-22	88.840	89.670	89.780	88.340	0.520	0.583%	12.30万	0.00亿	0.000%
2026-04-21	89.350	89.150	89.350	87.810	-0.120	-0.134%	12.77万	0.00亿	0.000%
2026-04-20	88.750	89.270	90.480	88.300	0.000	0.000%	19.30万	0.00亿	0.000%
2026-04-17	88.670	88.670	88.970	87.640	0.000	0.000%	12.94万	0.00亿	0.000%
2026-04-16	87.780	89.110	89.300	87.780	1.590	1.820%	17.30万	15.50亿	1.110%
2026-04-15	89.700	87.520	89.750	87.460	0.000	0.000%	13.99万	0.00亿	0.000%
2026-04-14	90.100	89.090	90.200	88.080	-0.220	-0.246%	14.84万	0.00亿	0.000%
2026-04-13	89.010	89.310	90.370	88.750	0.000	0.000%	13.76万	0.00亿	0.000%
2026-04-10	88.450	89.270	89.950	88.150	0.000	0.000%	17.29万	0.00亿	0.000%
2026-04-09	88.200	87.780	88.200	87.200	0.000	0.000%	12.99万	0.00亿	0.000%
2026-04-08	87.180	89.200	89.200	86.910	0.000	0.000%	22.46万	0.00亿	0.000%
2026-04-07	85.200	85.830	86.960	84.750	0.000	0.000%	16.46万	0.00亿	0.000%
2026-04-03	88.270	85.600	88.640	85.330	0.000	0.000%	21.49万	0.00亿	0.000%
2026-04-02	90.600	88.280	90.690	88.100	0.000	0.000%	19.60万	0.00亿	0.000%
2026-04-01	90.990	90.960	91.460	89.490	0.000	0.000%	18.86万	0.00亿	0.000%