赛腾股份 sh.603283
67.19
+0.28%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 67.91 | 68.40 | 66.65 | 67.19 | +0.28% | 14.47 | 7.91% |
| 2026-05-21 | 71.01 | 72.72 | 66.51 | 67.00 | -5.63% | 21.35 | 11.28% |
| 2026-05-20 | 68.50 | 72.00 | 68.16 | 71.00 | +1.78% | 22.91 | 12.07% |
| 2026-05-19 | 64.00 | 69.99 | 62.43 | 69.76 | +8.95% | 20.14 | 11.03% |
| 2026-05-18 | 62.33 | 66.05 | 61.09 | 64.03 | +4.62% | 15.50 | 8.96% |
| 2026-05-15 | 61.05 | 63.31 | 59.29 | 61.20 | -0.49% | 15.06 | 9.09% |
| 2026-05-14 | 59.29 | 63.86 | 59.29 | 61.50 | +3.74% | 15.04 | 8.97% |
| 2026-05-13 | 56.50 | 59.95 | 56.50 | 59.28 | +2.65% | 9.90 | 6.21% |
| 2026-05-12 | 57.72 | 58.78 | 56.38 | 57.75 | +0.03% | 8.58 | 5.51% |
| 2026-05-11 | 56.30 | 58.62 | 56.09 | 57.73 | +5.54% | 11.74 | 7.53% |
| 2026-05-08 | 54.83 | 55.77 | 54.20 | 54.70 | -2.23% | 6.99 | 4.69% |
| 2026-05-07 | 55.49 | 55.98 | 54.70 | 55.95 | +2.01% | 8.25 | 5.47% |
| 2026-05-06 | 56.48 | 57.30 | 54.76 | 54.85 | +1.89% | 12.08 | 7.96% |
| 2026-04-30 | 53.98 | 55.25 | 53.41 | 53.83 | +0.06% | 9.06 | 6.17% |
| 2026-04-29 | 53.18 | 54.39 | 52.68 | 53.80 | -1.59% | 12.37 | 8.49% |
| 2026-04-28 | 52.50 | 54.67 | 52.50 | 54.67 | +10.00% | 8.72 | 5.96% |
| 2026-04-27 | 49.55 | 50.50 | 49.31 | 49.70 | +0.04% | 4.36 | 3.22% |
| 2026-04-24 | 50.20 | 50.77 | 49.63 | 49.68 | -1.60% | 4.10 | 3.02% |
| 2026-04-23 | 51.71 | 52.18 | 49.89 | 50.49 | -1.94% | 6.16 | 4.47% |
| 2026-04-22 | 50.02 | 51.60 | 50.02 | 51.49 | +1.96% | 6.82 | 4.93% |