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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.01 | 42.05 | 40.78 | 41.10 | -0.70% | 2.64 | 2.35% |
| 2025-12-17 | 40.51 | 41.48 | 40.15 | 41.39 | +1.52% | 2.62 | 2.37% |
| 2025-12-16 | 40.80 | 41.45 | 40.21 | 40.77 | -0.22% | 2.69 | 2.43% |
| 2025-12-15 | 41.51 | 42.10 | 40.84 | 40.86 | -2.53% | 2.17 | 1.94% |
| 2025-12-12 | 41.01 | 42.18 | 40.80 | 41.92 | +2.04% | 2.75 | 2.44% |
| 2025-12-11 | 42.35 | 42.35 | 41.08 | 41.08 | -2.12% | 2.85 | 2.53% |
| 2025-12-10 | 41.92 | 42.18 | 41.57 | 41.97 | -0.24% | 2.25 | 1.99% |
| 2025-12-09 | 42.84 | 43.16 | 42.06 | 42.07 | -1.87% | 3.17 | 2.74% |
| 2025-12-08 | 42.50 | 43.06 | 42.09 | 42.87 | +2.19% | 3.58 | 3.09% |
| 2025-12-05 | 42.01 | 42.13 | 41.26 | 41.95 | -0.14% | 2.13 | 1.88% |
| 2025-12-04 | 41.60 | 42.35 | 40.97 | 42.01 | +0.94% | 2.49 | 2.21% |
| 2025-12-03 | 42.13 | 42.32 | 41.40 | 41.62 | -1.07% | 2.16 | 1.90% |
| 2025-12-02 | 42.60 | 42.75 | 41.94 | 42.07 | -2.05% | 2.33 | 2.03% |
| 2025-12-01 | 42.58 | 43.21 | 42.09 | 42.95 | +1.58% | 2.94 | 2.54% |
| 2025-11-28 | 41.95 | 42.50 | 41.61 | 42.28 | +0.55% | 2.42 | 2.12% |
| 2025-11-27 | 42.01 | 43.23 | 41.99 | 42.05 | -0.07% | 3.71 | 3.22% |
| 2025-11-26 | 41.70 | 42.75 | 41.25 | 42.08 | +0.43% | 3.35 | 2.94% |
| 2025-11-25 | 42.00 | 42.77 | 41.83 | 41.90 | +1.65% | 3.93 | 3.43% |
| 2025-11-24 | 41.14 | 41.55 | 40.62 | 41.22 | +0.56% | 3.16 | 2.83% |
| 2025-11-21 | 42.90 | 43.66 | 40.81 | 40.99 | -6.71% | 6.15 | 5.35% |