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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.77 | 29.80 | 28.95 | 29.06 | -2.15% | 1.51 | 1.88% |
| 2025-05-26 | 29.68 | 29.83 | 29.36 | 29.70 | -0.29% | 1.31 | 1.61% |
| 2025-05-23 | 30.48 | 30.68 | 29.78 | 29.78 | -2.39% | 1.57 | 1.89% |
| 2025-05-22 | 30.82 | 31.08 | 30.43 | 30.51 | -1.28% | 1.43 | 1.70% |
| 2025-05-21 | 31.40 | 31.46 | 30.90 | 30.91 | -1.54% | 1.42 | 1.67% |
| 2025-05-20 | 31.19 | 31.61 | 30.97 | 31.39 | +0.02% | 1.47 | 1.71% |
| 2025-05-19 | 31.63 | 31.63 | 30.66 | 31.39 | -0.81% | 1.79 | 2.10% |
| 2025-05-16 | 31.75 | 32.03 | 31.61 | 31.64 | -0.42% | 1.51 | 1.73% |
| 2025-05-15 | 32.26 | 32.36 | 31.75 | 31.78 | -2.31% | 1.80 | 2.04% |
| 2025-05-14 | 32.67 | 33.10 | 32.25 | 32.53 | -1.10% | 2.45 | 2.74% |
| 2025-05-13 | 33.99 | 34.16 | 32.80 | 32.89 | +0.35% | 4.30 | 4.67% |
| 2025-05-12 | 32.24 | 33.13 | 32.13 | 32.77 | +4.62% | 4.23 | 4.71% |
| 2025-05-09 | 32.40 | 32.46 | 31.11 | 31.33 | -5.43% | 4.38 | 5.03% |
| 2025-05-08 | 31.83 | 33.45 | 31.83 | 33.13 | +3.48% | 3.94 | 4.35% |
| 2025-05-07 | 32.59 | 32.92 | 31.51 | 32.02 | +0.53% | 2.84 | 3.21% |
| 2025-05-06 | 30.83 | 31.86 | 30.80 | 31.85 | +4.05% | 2.69 | 3.12% |