赛腾股份 sh.603283
69.69
+3.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.00 | 42.00 | 40.49 | 41.58 | -0.79% | 4.57 | 4.08% |
| 2025-08-19 | 42.02 | 42.75 | 41.18 | 41.91 | -1.94% | 5.54 | 4.87% |
| 2025-08-18 | 43.00 | 43.28 | 41.74 | 42.74 | -0.09% | 7.31 | 6.31% |
| 2025-08-15 | 41.86 | 44.00 | 41.36 | 42.78 | +3.71% | 8.67 | 7.41% |
| 2025-08-14 | 42.19 | 43.23 | 41.25 | 41.25 | -2.30% | 8.10 | 7.06% |
| 2025-08-13 | 41.51 | 42.61 | 41.06 | 42.22 | +3.20% | 8.59 | 7.53% |
| 2025-08-12 | 41.00 | 41.19 | 40.29 | 40.91 | +0.99% | 5.32 | 4.81% |
| 2025-08-11 | 38.63 | 41.22 | 38.58 | 40.51 | +4.41% | 7.59 | 6.90% |
| 2025-08-08 | 40.01 | 40.20 | 38.72 | 38.80 | -4.39% | 6.54 | 6.16% |
| 2025-08-07 | 40.00 | 41.99 | 40.00 | 40.58 | +3.02% | 9.33 | 8.37% |
| 2025-08-06 | 40.00 | 40.09 | 39.31 | 39.39 | -2.23% | 6.06 | 5.64% |
| 2025-08-05 | 41.00 | 41.00 | 39.40 | 40.29 | -2.02% | 10.14 | 9.35% |
| 2025-08-04 | 37.10 | 41.68 | 37.10 | 41.12 | +8.52% | 17.58 | 16.04% |
| 2025-08-01 | 34.60 | 38.15 | 34.34 | 37.89 | +9.26% | 14.88 | 14.68% |
| 2025-07-31 | 34.15 | 36.12 | 34.15 | 34.68 | +0.99% | 5.90 | 6.15% |
| 2025-07-30 | 34.60 | 35.27 | 34.01 | 34.34 | -0.92% | 3.67 | 3.90% |
| 2025-07-29 | 35.00 | 35.10 | 34.31 | 34.66 | -1.25% | 3.26 | 3.47% |
| 2025-07-28 | 34.35 | 35.51 | 33.90 | 35.10 | +2.54% | 4.79 | 5.07% |
| 2025-07-25 | 34.12 | 35.00 | 34.02 | 34.23 | +0.38% | 3.43 | 3.67% |
| 2025-07-24 | 33.75 | 34.46 | 33.55 | 34.10 | +1.91% | 4.17 | 4.51% |