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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.19 | 34.10 | 32.85 | 33.46 | +0.75% | 3.35 | 3.68% |
| 2025-07-22 | 33.28 | 33.52 | 33.04 | 33.21 | -0.48% | 1.84 | 2.04% |
| 2025-07-21 | 33.50 | 33.76 | 33.17 | 33.37 | -0.42% | 1.76 | 1.95% |
| 2025-07-18 | 34.02 | 34.16 | 33.30 | 33.51 | -1.00% | 2.31 | 2.53% |
| 2025-07-17 | 33.36 | 34.09 | 33.09 | 33.85 | +1.07% | 3.33 | 3.64% |
| 2025-07-16 | 32.66 | 33.98 | 32.50 | 33.49 | +2.54% | 4.14 | 4.56% |
| 2025-07-15 | 32.72 | 32.87 | 32.33 | 32.66 | -0.27% | 1.65 | 1.86% |
| 2025-07-14 | 32.88 | 33.13 | 32.73 | 32.75 | -0.49% | 1.32 | 1.48% |
| 2025-07-11 | 33.05 | 33.17 | 32.60 | 32.91 | -0.39% | 2.10 | 2.35% |
| 2025-07-10 | 33.12 | 33.40 | 32.89 | 33.04 | -0.48% | 1.56 | 1.73% |
| 2025-07-09 | 33.61 | 33.80 | 33.13 | 33.20 | -0.63% | 2.60 | 2.87% |
| 2025-07-08 | 32.70 | 34.15 | 32.56 | 33.41 | +3.12% | 3.68 | 4.04% |
| 2025-07-07 | 32.80 | 32.99 | 32.30 | 32.40 | -1.22% | 1.43 | 1.62% |
| 2025-07-04 | 33.56 | 33.56 | 32.80 | 32.80 | -2.26% | 2.16 | 2.41% |
| 2025-07-03 | 32.88 | 33.97 | 32.71 | 33.56 | +2.07% | 2.81 | 3.10% |
| 2025-07-02 | 33.98 | 34.22 | 32.76 | 32.88 | -3.12% | 2.65 | 2.95% |
| 2025-07-01 | 34.15 | 34.69 | 33.70 | 33.94 | 0.00% | 3.10 | 3.35% |
| 2025-06-30 | 33.60 | 35.19 | 33.52 | 33.94 | +2.54% | 3.83 | 4.12% |
| 2025-06-27 | 33.60 | 33.77 | 33.08 | 33.10 | -0.84% | 2.95 | 3.25% |
| 2025-06-26 | 34.00 | 34.70 | 33.35 | 33.38 | -1.59% | 3.95 | 4.29% |