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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.17 | 44.97 | 43.80 | 44.27 | -0.07% | 6.07 | 5.04% |
| 2025-09-16 | 44.81 | 45.28 | 43.80 | 44.30 | -1.53% | 7.53 | 6.25% |
| 2025-09-15 | 44.36 | 45.61 | 43.76 | 44.99 | +2.25% | 11.60 | 9.53% |
| 2025-09-12 | 42.29 | 45.18 | 41.66 | 44.00 | +4.96% | 13.41 | 11.28% |
| 2025-09-11 | 41.38 | 42.56 | 40.56 | 41.92 | +1.45% | 4.77 | 4.21% |
| 2025-09-10 | 42.40 | 42.69 | 40.90 | 41.32 | -2.43% | 5.43 | 4.81% |
| 2025-09-09 | 43.30 | 43.50 | 42.05 | 42.35 | -2.64% | 6.15 | 5.31% |
| 2025-09-08 | 41.08 | 43.93 | 40.66 | 43.50 | +5.17% | 8.55 | 7.39% |
| 2025-09-05 | 39.78 | 41.88 | 39.11 | 41.36 | +3.97% | 6.76 | 6.11% |
| 2025-09-04 | 43.10 | 43.34 | 39.04 | 39.78 | -8.30% | 10.05 | 8.98% |
| 2025-09-03 | 40.85 | 44.59 | 40.44 | 43.38 | +6.17% | 12.68 | 10.83% |
| 2025-09-02 | 42.20 | 42.60 | 40.02 | 40.86 | -3.97% | 5.73 | 5.13% |
| 2025-09-01 | 40.55 | 42.72 | 40.08 | 42.55 | +6.14% | 8.61 | 7.62% |
| 2025-08-29 | 40.78 | 40.78 | 39.61 | 40.09 | -2.03% | 3.83 | 3.52% |
| 2025-08-28 | 40.00 | 40.98 | 39.08 | 40.92 | +1.29% | 4.70 | 4.31% |
| 2025-08-27 | 42.17 | 42.39 | 40.40 | 40.40 | -3.79% | 5.56 | 4.92% |
| 2025-08-26 | 40.88 | 42.88 | 40.67 | 41.99 | +2.29% | 6.25 | 5.50% |
| 2025-08-25 | 41.60 | 41.80 | 40.62 | 41.05 | -0.39% | 4.81 | 4.31% |
| 2025-08-22 | 41.06 | 41.70 | 40.84 | 41.21 | +0.44% | 4.19 | 3.74% |
| 2025-08-21 | 41.53 | 41.98 | 40.70 | 41.03 | -1.32% | 4.28 | 3.81% |