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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 51.00 | 54.04 | 51.00 | 53.50 | +8.89% | 34.25 | 23.70% |
| 2026-01-16 | 45.01 | 49.13 | 45.01 | 49.13 | +10.01% | 16.18 | 12.64% |
| 2026-01-15 | 43.50 | 44.68 | 43.31 | 44.66 | +1.99% | 5.22 | 4.37% |
| 2026-01-14 | 43.94 | 44.85 | 43.04 | 43.79 | +0.16% | 7.10 | 5.94% |
| 2026-01-13 | 45.20 | 45.25 | 43.58 | 43.72 | -3.15% | 6.08 | 5.07% |
| 2026-01-12 | 44.97 | 45.48 | 44.66 | 45.14 | +1.32% | 7.17 | 5.87% |
| 2026-01-09 | 44.90 | 45.11 | 44.40 | 44.55 | -1.46% | 6.51 | 5.38% |
| 2026-01-08 | 44.99 | 46.15 | 44.58 | 45.21 | -4.42% | 9.55 | 7.77% |
| 2026-01-07 | 46.90 | 47.58 | 46.03 | 47.30 | +3.68% | 10.41 | 8.16% |
| 2026-01-06 | 44.35 | 47.09 | 44.22 | 45.62 | +3.40% | 8.59 | 6.90% |
| 2026-01-05 | 43.80 | 44.29 | 43.33 | 44.12 | +1.85% | 4.65 | 3.90% |
| 2025-12-31 | 44.50 | 44.50 | 43.20 | 43.32 | -1.10% | 3.29 | 2.77% |
| 2025-12-30 | 43.68 | 44.82 | 43.66 | 43.80 | -0.25% | 3.00 | 2.50% |
| 2025-12-29 | 44.52 | 44.87 | 43.82 | 43.91 | -1.50% | 3.62 | 3.02% |
| 2025-12-26 | 45.10 | 45.63 | 44.41 | 44.58 | -1.59% | 4.32 | 3.55% |
| 2025-12-25 | 45.78 | 45.88 | 45.06 | 45.30 | +0.67% | 5.41 | 4.39% |
| 2025-12-24 | 43.59 | 45.00 | 43.59 | 45.00 | +3.09% | 5.33 | 4.40% |
| 2025-12-23 | 43.64 | 44.15 | 43.36 | 43.65 | -0.07% | 4.55 | 3.84% |
| 2025-12-22 | 41.81 | 44.40 | 41.81 | 43.68 | +4.52% | 7.18 | 6.08% |
| 2025-12-19 | 41.77 | 42.49 | 41.55 | 41.79 | +1.68% | 3.57 | 3.14% |