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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.70 | 43.98 | 40.56 | 43.50 | +6.28% | 6.62 | 5.78% |
| 2026-03-23 | 42.00 | 42.86 | 40.85 | 40.93 | -5.65% | 5.14 | 4.55% |
| 2026-03-20 | 45.90 | 46.10 | 43.38 | 43.38 | -4.83% | 5.37 | 4.45% |
| 2026-03-19 | 46.25 | 46.90 | 45.04 | 45.58 | -4.32% | 6.19 | 4.99% |
| 2026-03-18 | 46.99 | 47.75 | 46.25 | 47.64 | +3.21% | 6.27 | 4.91% |
| 2026-03-17 | 48.10 | 48.18 | 46.00 | 46.16 | -3.51% | 4.63 | 3.63% |
| 2026-03-16 | 45.00 | 49.08 | 44.02 | 47.84 | +5.89% | 8.45 | 6.62% |
| 2026-03-13 | 45.24 | 46.43 | 44.92 | 45.18 | -1.38% | 3.19 | 2.58% |
| 2026-03-12 | 46.70 | 47.10 | 45.30 | 45.81 | -2.30% | 3.86 | 3.09% |
| 2026-03-11 | 46.48 | 48.43 | 46.48 | 46.89 | +0.39% | 5.43 | 4.21% |
| 2026-03-10 | 45.99 | 47.29 | 45.99 | 46.71 | +4.90% | 5.88 | 4.65% |
| 2026-03-09 | 45.00 | 45.14 | 42.90 | 44.53 | -4.24% | 6.02 | 5.08% |
| 2026-03-06 | 45.18 | 47.75 | 45.18 | 46.50 | +2.02% | 4.97 | 3.93% |
| 2026-03-05 | 46.14 | 46.93 | 45.25 | 45.58 | +1.45% | 4.64 | 3.71% |
| 2026-03-04 | 44.51 | 46.57 | 44.51 | 44.93 | -1.75% | 4.38 | 3.55% |
| 2026-03-03 | 49.31 | 49.57 | 45.56 | 45.73 | -7.15% | 9.36 | 7.38% |
| 2026-03-02 | 49.15 | 50.31 | 49.05 | 49.25 | -3.30% | 6.63 | 4.92% |
| 2026-02-27 | 51.00 | 51.31 | 49.60 | 50.93 | -1.93% | 5.92 | 4.33% |
| 2026-02-26 | 50.50 | 52.92 | 50.19 | 51.93 | +2.77% | 8.33 | 5.97% |
| 2026-02-25 | 48.17 | 50.80 | 47.41 | 50.53 | +4.21% | 7.96 | 5.92% |