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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.44 | 44.45 | 42.83 | 43.94 | -1.50% | 3.76 | 3.11% |
| 2025-10-22 | 44.80 | 45.44 | 43.77 | 44.61 | -1.52% | 4.27 | 3.44% |
| 2025-10-21 | 44.80 | 45.86 | 44.50 | 45.30 | +2.19% | 5.96 | 4.71% |
| 2025-10-20 | 44.00 | 45.72 | 43.68 | 44.33 | +1.49% | 5.52 | 4.44% |
| 2025-10-17 | 46.19 | 46.65 | 43.00 | 43.68 | -6.37% | 8.26 | 6.72% |
| 2025-10-16 | 45.54 | 48.87 | 45.30 | 46.65 | +2.46% | 10.63 | 8.04% |
| 2025-10-15 | 45.00 | 45.55 | 44.28 | 45.53 | +0.49% | 5.85 | 4.67% |
| 2025-10-14 | 49.99 | 51.49 | 45.15 | 45.31 | -7.34% | 11.69 | 8.96% |
| 2025-10-13 | 48.56 | 49.85 | 47.52 | 48.90 | -4.36% | 11.74 | 8.87% |
| 2025-10-10 | 52.08 | 54.50 | 51.07 | 51.13 | -1.94% | 18.55 | 13.00% |
| 2025-10-09 | 49.50 | 52.14 | 49.50 | 52.14 | +10.00% | 13.56 | 9.65% |
| 2025-09-30 | 48.95 | 49.95 | 47.25 | 47.40 | -1.64% | 10.29 | 7.81% |
| 2025-09-29 | 48.07 | 49.28 | 47.70 | 48.19 | +0.25% | 7.30 | 5.57% |
| 2025-09-26 | 49.60 | 50.93 | 48.01 | 48.07 | -2.51% | 9.71 | 7.22% |
| 2025-09-25 | 50.02 | 52.08 | 49.30 | 49.31 | -3.75% | 15.17 | 11.10% |
| 2025-09-24 | 49.50 | 53.20 | 48.53 | 51.23 | +5.56% | 19.02 | 13.63% |
| 2025-09-23 | 45.90 | 49.00 | 45.82 | 48.53 | +6.92% | 16.18 | 12.58% |
| 2025-09-22 | 44.99 | 45.85 | 44.00 | 45.39 | +1.63% | 7.72 | 6.33% |
| 2025-09-19 | 46.31 | 47.21 | 44.60 | 44.66 | -0.53% | 11.61 | 9.30% |
| 2025-09-18 | 43.99 | 45.68 | 43.66 | 44.90 | +1.42% | 10.48 | 8.62% |