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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.80 | 33.98 | 33.22 | 33.92 | +0.50% | 4.12 | 4.50% |
| 2025-06-24 | 32.88 | 33.87 | 32.75 | 33.75 | +3.46% | 5.01 | 5.52% |
| 2025-06-23 | 31.00 | 33.30 | 30.78 | 32.62 | +3.85% | 4.38 | 4.99% |
| 2025-06-20 | 31.30 | 32.09 | 31.26 | 31.41 | +0.13% | 2.15 | 2.50% |
| 2025-06-19 | 31.20 | 32.09 | 31.12 | 31.37 | -0.38% | 2.74 | 3.19% |
| 2025-06-18 | 30.66 | 31.88 | 30.32 | 31.49 | +2.64% | 3.22 | 3.80% |
| 2025-06-17 | 30.51 | 31.46 | 30.07 | 30.68 | +1.35% | 2.62 | 3.12% |
| 2025-06-16 | 30.15 | 30.88 | 30.00 | 30.27 | +0.03% | 1.47 | 1.77% |
| 2025-06-13 | 31.22 | 31.45 | 30.23 | 30.26 | -3.75% | 2.14 | 2.56% |
| 2025-06-12 | 31.58 | 31.97 | 31.18 | 31.44 | -0.95% | 1.87 | 2.17% |
| 2025-06-11 | 31.33 | 32.27 | 30.97 | 31.74 | +1.63% | 3.44 | 3.94% |
| 2025-06-10 | 31.39 | 31.44 | 30.68 | 31.23 | -0.68% | 1.95 | 2.27% |
| 2025-06-09 | 31.18 | 31.48 | 31.12 | 31.44 | +1.12% | 1.89 | 2.19% |
| 2025-06-06 | 31.51 | 31.89 | 31.02 | 31.10 | -1.15% | 2.93 | 3.40% |
| 2025-06-05 | 31.27 | 31.85 | 30.80 | 31.46 | -0.65% | 5.25 | 6.10% |
| 2025-06-04 | 29.00 | 31.92 | 28.93 | 31.66 | +9.11% | 6.77 | 7.90% |
| 2025-06-03 | 28.93 | 29.28 | 28.80 | 29.02 | -0.78% | 1.21 | 1.51% |
| 2025-05-30 | 29.66 | 29.66 | 29.14 | 29.25 | -1.83% | 1.17 | 1.46% |
| 2025-05-29 | 29.40 | 29.91 | 29.34 | 29.79 | +2.59% | 1.88 | 2.30% |
| 2025-05-28 | 29.06 | 29.73 | 28.85 | 29.04 | -0.07% | 1.39 | 1.73% |