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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.02 | 51.60 | 50.02 | 51.49 | +1.96% | 6.82 | 4.93% |
| 2026-04-21 | 50.85 | 51.18 | 50.08 | 50.50 | -0.63% | 4.26 | 3.11% |
| 2026-04-20 | 50.77 | 51.38 | 50.05 | 50.82 | +0.30% | 6.22 | 4.51% |
| 2026-04-17 | 49.00 | 51.40 | 48.55 | 50.67 | +2.80% | 8.11 | 5.94% |
| 2026-04-16 | 49.36 | 50.26 | 49.01 | 49.29 | 0.00% | 5.13 | 3.82% |
| 2026-04-15 | 51.05 | 51.29 | 48.98 | 49.29 | -3.45% | 7.87 | 5.79% |
| 2026-04-14 | 51.32 | 51.98 | 49.85 | 51.05 | +1.09% | 13.69 | 9.90% |
| 2026-04-13 | 45.45 | 50.50 | 45.20 | 50.50 | +10.00% | 10.53 | 8.04% |
| 2026-04-10 | 46.72 | 47.35 | 45.90 | 45.91 | -0.97% | 6.08 | 4.81% |
| 2026-04-09 | 44.16 | 47.20 | 44.06 | 46.36 | +3.97% | 7.75 | 6.24% |
| 2026-04-08 | 43.48 | 44.65 | 43.26 | 44.59 | +5.17% | 4.60 | 3.86% |
| 2026-04-07 | 42.30 | 42.80 | 41.94 | 42.40 | +2.09% | 2.45 | 2.13% |
| 2026-04-03 | 42.07 | 42.36 | 41.51 | 41.53 | -0.62% | 1.76 | 1.56% |
| 2026-04-02 | 42.83 | 42.83 | 41.50 | 41.79 | -2.43% | 2.26 | 1.98% |
| 2026-04-01 | 43.01 | 43.22 | 42.60 | 42.83 | +1.93% | 2.19 | 1.88% |
| 2026-03-31 | 42.85 | 43.14 | 41.65 | 42.02 | -2.80% | 2.59 | 2.26% |
| 2026-03-30 | 42.32 | 43.66 | 42.26 | 43.23 | +0.30% | 2.15 | 1.85% |
| 2026-03-27 | 41.63 | 43.34 | 41.31 | 43.10 | +1.44% | 2.78 | 2.41% |
| 2026-03-26 | 42.80 | 43.26 | 42.08 | 42.49 | -2.70% | 2.93 | 2.54% |
| 2026-03-25 | 43.89 | 44.78 | 43.27 | 43.67 | +0.39% | 4.03 | 3.37% |