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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.50 | 49.40 | 48.33 | 48.49 | +1.68% | 5.08 | 3.83% |
| 2026-02-13 | 48.30 | 49.37 | 47.69 | 47.69 | -1.69% | 5.38 | 4.09% |
| 2026-02-12 | 48.40 | 48.99 | 48.16 | 48.51 | +0.87% | 3.76 | 2.85% |
| 2026-02-11 | 48.70 | 49.20 | 47.86 | 48.09 | -1.27% | 3.39 | 2.59% |
| 2026-02-10 | 48.39 | 49.75 | 48.13 | 48.71 | +0.62% | 5.08 | 3.83% |
| 2026-02-09 | 47.91 | 48.49 | 47.39 | 48.41 | +3.46% | 4.89 | 3.75% |
| 2026-02-06 | 46.76 | 47.76 | 46.51 | 46.79 | -1.10% | 3.27 | 2.56% |
| 2026-02-05 | 48.10 | 48.31 | 46.91 | 47.31 | -3.11% | 4.31 | 3.35% |
| 2026-02-04 | 49.42 | 49.66 | 48.25 | 48.83 | -2.34% | 4.03 | 3.04% |
| 2026-02-03 | 48.25 | 50.28 | 48.13 | 50.00 | +6.00% | 7.59 | 5.69% |
| 2026-02-02 | 50.00 | 50.60 | 47.08 | 47.17 | -6.96% | 7.91 | 6.04% |
| 2026-01-30 | 49.30 | 51.50 | 48.50 | 50.70 | +1.95% | 9.60 | 7.09% |
| 2026-01-29 | 51.89 | 52.26 | 49.47 | 49.73 | -4.49% | 8.34 | 6.08% |
| 2026-01-28 | 52.74 | 53.46 | 51.35 | 52.07 | -0.93% | 9.42 | 6.65% |
| 2026-01-27 | 52.35 | 52.88 | 50.57 | 52.56 | -1.02% | 7.71 | 5.46% |
| 2026-01-26 | 54.01 | 54.68 | 51.70 | 53.10 | -1.48% | 9.46 | 6.61% |
| 2026-01-23 | 54.03 | 55.77 | 53.01 | 53.90 | -0.54% | 12.28 | 8.37% |
| 2026-01-22 | 57.57 | 57.69 | 53.59 | 54.19 | -2.95% | 14.70 | 9.91% |
| 2026-01-21 | 52.00 | 57.50 | 51.45 | 55.84 | +6.56% | 20.76 | 13.92% |
| 2026-01-20 | 53.49 | 55.00 | 51.07 | 52.40 | -2.06% | 23.38 | 16.37% |