当前位置: 爱股网 > 股票行情 > 赛腾股份(603283)股票行情

赛腾股份(603283)股票行情

赛腾股份(603283)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

赛腾股份(603283)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	42.80	42.49	-1.18	-2.70%	42.08	43.26	68810	29336.36	2.54%
2026-03-25	43.89	43.67	0.17	0.39%	43.27	44.78	91514	40262.46	3.37%
2026-03-24	41.70	43.50	2.57	6.28%	40.56	43.98	156769	66241.87	5.78%
2026-03-23	42.00	40.93	-2.45	-5.65%	40.85	42.86	123439	51395.67	4.55%
2026-03-20	45.90	43.38	-2.20	-4.83%	43.38	46.10	120783	53659.59	4.45%
2026-03-19	46.25	45.58	-2.06	-4.32%	45.04	46.90	135243	61909.60	4.99%
2026-03-18	46.99	47.64	1.48	3.21%	46.25	47.75	133028	62681.61	4.91%
2026-03-17	48.10	46.16	-1.68	-3.51%	46.00	48.18	98427	46314.03	3.63%
2026-03-16	45.00	47.84	2.66	5.89%	44.02	49.08	179582	84516.81	6.62%
2026-03-13	45.24	45.18	-0.63	-1.38%	44.92	46.43	69990	31880.94	2.58%
2026-03-12	46.70	45.81	-1.08	-2.30%	45.30	47.10	83737	38558.68	3.09%
2026-03-11	46.48	46.89	0.18	0.39%	46.48	48.43	114243	54321.05	4.21%
2026-03-10	45.99	46.71	2.18	4.90%	45.99	47.29	126206	58778.27	4.65%
2026-03-09	45.00	44.53	-1.97	-4.24%	42.90	45.14	137645	60190.64	5.08%
2026-03-06	45.18	46.50	0.92	2.02%	45.18	47.75	106676	49685.17	3.93%
2026-03-05	46.14	45.58	0.65	1.45%	45.25	46.93	100696	46379.28	3.71%
2026-03-04	44.51	44.93	-0.80	-1.75%	44.51	46.57	96133	43786.82	3.55%
2026-03-03	49.31	45.73	-3.52	-7.15%	45.56	49.57	200012	93554.18	7.38%
2026-03-02	49.15	49.25	-1.68	-3.30%	49.05	50.31	133526	66263.09	4.92%
2026-02-27	51.00	50.93	-1.00	-1.93%	49.60	51.31	117306	59217.77	4.33%
2026-02-26	50.50	51.93	1.40	2.77%	50.19	52.92	161775	83291.04	5.97%
2026-02-25	48.17	50.53	2.04	4.21%	47.41	50.80	160624	79577.08	5.92%
2026-02-24	48.50	48.49	0.80	1.68%	48.33	49.40	103921	50771.62	3.83%
2026-02-13	48.30	47.69	-0.82	-1.69%	47.69	49.37	111018	53842.56	4.09%
2026-02-12	48.40	48.51	0.42	0.87%	48.16	48.99	77402	37605.80	2.85%
2026-02-11	48.70	48.09	-0.62	-1.27%	47.86	49.20	70135	33873.07	2.59%
2026-02-10	48.39	48.71	0.30	0.62%	48.13	49.75	103847	50790.49	3.83%
2026-02-09	47.91	48.41	1.62	3.46%	47.39	48.49	101632	48885.90	3.75%
2026-02-06	46.76	46.79	-0.52	-1.10%	46.51	47.76	69366	32746.57	2.56%
2026-02-05	48.10	47.31	-1.52	-3.11%	46.91	48.31	90877	43130.48	3.35%
2026-02-04	49.42	48.83	-1.17	-2.34%	48.25	49.66	82508	40304.73	3.04%
2026-02-03	48.25	50.00	2.83	6.00%	48.13	50.28	154322	75894.49	5.69%
2026-02-02	50.00	47.17	-3.53	-6.96%	47.08	50.60	163839	79134.65	6.04%
2026-01-30	49.30	50.70	0.97	1.95%	48.50	51.50	192341	96006.41	7.09%
2026-01-29	51.89	49.73	-2.34	-4.49%	49.47	52.26	164936	83378.91	6.08%
2026-01-28	52.74	52.07	-0.49	-0.93%	51.35	53.46	180351	94220.91	6.65%
2026-01-27	52.35	52.56	-0.54	-1.02%	50.57	52.88	148106	77050.66	5.46%
2026-01-26	54.01	53.10	-0.80	-1.48%	51.70	54.68	179333	94560.57	6.61%
2026-01-23	54.03	53.90	-0.29	-0.54%	53.01	55.77	226877	122772.45	8.37%
2026-01-22	57.57	54.19	-1.65	-2.95%	53.59	57.69	268689	146968.61	9.91%
2026-01-21	52.00	55.84	3.44	6.56%	51.45	57.50	377380	207555.30	13.92%
2026-01-20	53.49	52.40	-1.10	-2.06%	51.07	55.00	443968	233793.23	16.37%
2026-01-19	51.00	53.50	4.37	8.89%	51.00	54.04	642632	342490.25	23.70%
2026-01-16	45.01	49.13	4.47	10.01%	45.01	49.13	342699	161812.22	12.64%
2026-01-15	43.50	44.66	0.87	1.99%	43.31	44.68	118555	52215.05	4.37%
2026-01-14	43.94	43.79	0.07	0.16%	43.04	44.85	161162	71030.61	5.94%
2026-01-13	45.20	43.72	-1.42	-3.15%	43.58	45.25	137392	60750.41	5.07%
2026-01-12	44.97	45.14	0.59	1.32%	44.66	45.48	159202	71685.94	5.87%
2026-01-09	44.90	44.55	-0.66	-1.46%	44.40	45.11	145774	65134.52	5.38%
2026-01-08	44.99	45.21	-2.09	-4.42%	44.58	46.15	210613	95482.01	7.77%
2026-01-07	46.90	47.30	1.68	3.68%	46.03	47.58	221150	104123.94	8.16%
2026-01-06	44.35	45.62	1.50	3.40%	44.22	47.09	187233	85853.99	6.90%
2026-01-05	43.80	44.12	0.80	1.85%	43.33	44.29	105830	46477.34	3.90%
2025-12-31	44.50	43.32	-0.48	-1.10%	43.20	44.50	75174	32915.14	2.77%
2025-12-30	43.68	43.80	-0.11	-0.25%	43.66	44.82	67905	30038.50	2.50%
2025-12-29	44.52	43.91	-0.67	-1.50%	43.82	44.87	81933	36177.86	3.02%
2025-12-26	45.10	44.58	-0.72	-1.59%	44.41	45.63	96249	43214.29	3.55%
2025-12-25	45.78	45.30	0.30	0.67%	45.06	45.88	119027	54072.01	4.39%
2025-12-24	43.59	45.00	1.35	3.09%	43.59	45.00	119309	53289.11	4.40%
2025-12-23	43.64	43.65	-0.03	-0.07%	43.36	44.15	104038	45489.38	3.84%
2025-12-22	41.81	43.68	1.89	4.52%	41.81	44.40	164985	71818.21	6.08%
2025-12-19	41.77	41.79	0.69	1.68%	41.55	42.49	85104	35740.31	3.14%
2025-12-18	41.01	41.10	-0.29	-0.70%	40.78	42.05	63718	26407.73	2.35%
2025-12-17	40.51	41.39	0.62	1.52%	40.15	41.48	64289	26228.31	2.37%
2025-12-16	40.80	40.77	-0.09	-0.22%	40.21	41.45	66012	26902.37	2.43%
2025-12-15	41.51	40.86	-1.06	-2.53%	40.84	42.10	52498	21720.78	1.94%
2025-12-12	41.01	41.92	0.84	2.04%	40.80	42.18	66130	27501.80	2.44%
2025-12-11	42.35	41.08	-0.89	-2.12%	41.08	42.35	68706	28452.83	2.53%
2025-12-10	41.92	41.97	-0.10	-0.24%	41.57	42.18	53844	22526.22	1.99%
2025-12-09	42.84	42.07	-0.80	-1.87%	42.06	43.16	74392	31690.91	2.74%
2025-12-08	42.50	42.87	0.92	2.19%	42.09	43.06	83833	35797.95	3.09%
2025-12-05	42.01	41.95	-0.06	-0.14%	41.26	42.13	50880	21255.71	1.88%
2025-12-04	41.60	42.01	0.39	0.94%	40.97	42.35	59799	24895.96	2.21%
2025-12-03	42.13	41.62	-0.45	-1.07%	41.40	42.32	51651	21568.49	1.90%
2025-12-02	42.60	42.07	-0.88	-2.05%	41.94	42.75	55102	23314.15	2.03%
2025-12-01	42.58	42.95	0.67	1.58%	42.09	43.21	68955	29434.06	2.54%
2025-11-28	41.95	42.28	0.23	0.55%	41.61	42.50	57540	24239.92	2.12%
2025-11-27	42.01	42.05	-0.03	-0.07%	41.99	43.23	87256	37122.16	3.22%
2025-11-26	41.70	42.08	0.18	0.43%	41.25	42.75	79640	33523.47	2.94%
2025-11-25	42.00	41.90	0.68	1.65%	41.83	42.77	93004	39341.12	3.43%

上证大盘股票行情在线 K线走势图

赛腾股份(603283)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.36	13.47
百利天恒	286.87	12.50
科捷智能	24.19	12.30
益方生物	19.91	11.17
百奥赛图	91.58	11.10
九州一轨	29.01	10.94
首药控股	38.80	10.67
华盛锂电	132.58	10.58
华纳药厂	54.15	10.38
六国化工	7.43	10.07
永杉锂业	11.72	10.05
赤天化	4.27	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
宁波能源	7.35	10.03
苏利股份	20.74	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
滨海能源	14.29	10.01
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
云南锗业	51.36	10.00
百川股份	14.41	10.00
天地在线	23.65	10.00
九安医疗	68.64	10.00
大东南	4.07	10.00
永兴材料	81.21	10.00
融捷股份	78.00	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.02	17.22
金春股份	28.12	14.45
新诺威	32.20	14.35
天华新能	63.90	12.80
杰美特	55.00	12.02
奥克股份	10.86	11.61
新迅达	20.69	11.24
海辰药业	45.18	11.17
诚达药业	45.45	10.69
海特生物	38.68	10.58
万顺新材	6.61	10.35
琏升科技	12.07	9.43
鸿日达	85.50	8.78
江丰电子	145.22	8.70
光库科技	194.18	8.43
赛微电子	46.54	8.18