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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.22 | 45.66 | 43.70 | 43.94 | -1.83% | 4.49 | 3.68% |
| 2025-11-19 | 46.80 | 47.18 | 44.60 | 44.76 | -5.13% | 7.36 | 5.87% |
| 2025-11-18 | 46.85 | 48.35 | 46.03 | 47.18 | +0.70% | 6.30 | 4.85% |
| 2025-11-17 | 47.10 | 48.80 | 46.64 | 46.85 | -2.42% | 6.02 | 4.62% |
| 2025-11-14 | 48.88 | 49.41 | 47.00 | 48.01 | -3.21% | 7.52 | 5.67% |
| 2025-11-13 | 50.55 | 51.41 | 49.60 | 49.60 | -2.75% | 10.51 | 7.58% |
| 2025-11-12 | 49.99 | 51.71 | 48.48 | 51.00 | +0.59% | 10.80 | 7.78% |
| 2025-11-11 | 51.99 | 53.53 | 50.37 | 50.70 | -0.53% | 14.53 | 10.16% |
| 2025-11-10 | 50.80 | 52.70 | 50.24 | 50.97 | +1.53% | 13.01 | 9.19% |
| 2025-11-07 | 47.98 | 50.73 | 47.19 | 50.20 | +2.95% | 11.46 | 8.44% |
| 2025-11-06 | 47.89 | 48.87 | 46.91 | 48.76 | +5.61% | 10.25 | 7.73% |
| 2025-11-05 | 45.65 | 46.79 | 45.32 | 46.17 | -1.66% | 4.66 | 3.68% |
| 2025-11-04 | 49.18 | 50.18 | 46.62 | 46.95 | -2.65% | 6.38 | 4.84% |
| 2025-11-03 | 47.93 | 48.83 | 45.74 | 48.23 | +0.63% | 7.68 | 5.86% |
| 2025-10-31 | 49.50 | 49.98 | 47.81 | 47.93 | -5.24% | 9.64 | 7.11% |
| 2025-10-30 | 47.78 | 51.81 | 47.78 | 50.58 | +6.87% | 16.41 | 11.93% |
| 2025-10-29 | 47.26 | 47.98 | 46.85 | 47.33 | +0.28% | 4.46 | 3.38% |
| 2025-10-28 | 47.32 | 48.11 | 46.62 | 47.20 | -1.91% | 5.94 | 4.49% |
| 2025-10-27 | 47.80 | 48.74 | 46.88 | 48.12 | +4.86% | 9.18 | 6.90% |
| 2025-10-24 | 44.71 | 46.48 | 44.65 | 45.89 | +4.44% | 6.79 | 5.33% |