赛腾股份(603283)股票行情
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 |
|---|
| 2025-08-01 | 34.60 | 37.89 | 3.21 | 9.26% | 34.34 | 38.15 | 398911 | 148811.73 | 14.68% |
| 2025-07-31 | 34.15 | 34.68 | 0.34 | 0.99% | 34.15 | 36.12 | 167060 | 59008.89 | 6.15% |
| 2025-07-30 | 34.60 | 34.34 | -0.32 | -0.92% | 34.01 | 35.27 | 105935 | 36665.51 | 3.90% |
| 2025-07-29 | 35.00 | 34.66 | -0.44 | -1.25% | 34.31 | 35.10 | 94256 | 32633.87 | 3.47% |
| 2025-07-28 | 34.35 | 35.10 | 0.87 | 2.54% | 33.90 | 35.51 | 137688 | 47900.75 | 5.07% |
| 2025-07-25 | 34.12 | 34.23 | 0.13 | 0.38% | 34.02 | 35.00 | 99604 | 34302.43 | 3.67% |
| 2025-07-24 | 33.75 | 34.10 | 0.64 | 1.91% | 33.55 | 34.46 | 122675 | 41684.11 | 4.51% |
| 2025-07-23 | 33.19 | 33.46 | 0.25 | 0.75% | 32.85 | 34.10 | 100019 | 33492.49 | 3.68% |
| 2025-07-22 | 33.28 | 33.21 | -0.16 | -0.48% | 33.04 | 33.52 | 55383 | 18395.06 | 2.04% |
| 2025-07-21 | 33.50 | 33.37 | -0.14 | -0.42% | 33.17 | 33.76 | 52887 | 17641.28 | 1.95% |
| 2025-07-18 | 34.02 | 33.51 | -0.34 | -1.00% | 33.30 | 34.16 | 68664 | 23093.16 | 2.53% |
| 2025-07-17 | 33.36 | 33.85 | 0.36 | 1.07% | 33.09 | 34.09 | 98891 | 33316.16 | 3.64% |
| 2025-07-16 | 32.66 | 33.49 | 0.83 | 2.54% | 32.50 | 33.98 | 123974 | 41393.92 | 4.56% |
| 2025-07-15 | 32.72 | 32.66 | -0.09 | -0.27% | 32.33 | 32.87 | 50503 | 16457.51 | 1.86% |
| 2025-07-14 | 32.88 | 32.75 | -0.16 | -0.49% | 32.73 | 33.13 | 40234 | 13216.14 | 1.48% |
| 2025-07-11 | 33.05 | 32.91 | -0.13 | -0.39% | 32.60 | 33.17 | 63928 | 21004.63 | 2.35% |
| 2025-07-10 | 33.12 | 33.04 | -0.16 | -0.48% | 32.89 | 33.40 | 47029 | 15551.40 | 1.73% |
| 2025-07-09 | 33.61 | 33.20 | -0.21 | -0.63% | 33.13 | 33.80 | 77930 | 26008.93 | 2.87% |
| 2025-07-08 | 32.70 | 33.41 | 1.01 | 3.12% | 32.56 | 34.15 | 109861 | 36772.98 | 4.04% |
| 2025-07-07 | 32.80 | 32.40 | -0.40 | -1.22% | 32.30 | 32.99 | 43976 | 14281.14 | 1.62% |
| 2025-07-04 | 33.56 | 32.80 | -0.76 | -2.26% | 32.80 | 33.56 | 65376 | 21568.04 | 2.41% |
| 2025-07-03 | 32.88 | 33.56 | 0.68 | 2.07% | 32.71 | 33.97 | 84135 | 28084.89 | 3.10% |
| 2025-07-02 | 33.98 | 32.88 | -1.06 | -3.12% | 32.76 | 34.22 | 80222 | 26490.96 | 2.95% |
| 2025-07-01 | 34.15 | 33.94 | 0.00 | 0.00% | 33.70 | 34.69 | 90914 | 31025.88 | 3.35% |
| 2025-06-30 | 33.60 | 33.94 | 0.84 | 2.54% | 33.52 | 35.19 | 112035 | 38334.89 | 4.12% |
| 2025-06-27 | 33.60 | 33.10 | -0.28 | -0.84% | 33.08 | 33.77 | 88320 | 29478.79 | 3.25% |
| 2025-06-26 | 34.00 | 33.38 | -0.54 | -1.59% | 33.35 | 34.70 | 116430 | 39480.45 | 4.28% |
| 2025-06-25 | 33.80 | 33.92 | 0.17 | 0.50% | 33.22 | 33.98 | 122381 | 41164.42 | 4.50% |
| 2025-06-24 | 32.88 | 33.75 | 1.13 | 3.46% | 32.75 | 33.87 | 150102 | 50121.23 | 5.52% |
| 2025-06-23 | 31.00 | 32.62 | 1.21 | 3.85% | 30.78 | 33.30 | 135580 | 43783.19 | 4.99% |
| 2025-06-20 | 31.30 | 31.41 | 0.04 | 0.13% | 31.26 | 32.09 | 68031 | 21480.53 | 2.50% |
| 2025-06-19 | 31.20 | 31.37 | -0.12 | -0.38% | 31.12 | 32.09 | 86698 | 27402.11 | 3.19% |
| 2025-06-18 | 30.66 | 31.49 | 0.81 | 2.64% | 30.32 | 31.88 | 103273 | 32150.68 | 3.80% |
| 2025-06-17 | 30.51 | 30.68 | 0.41 | 1.35% | 30.07 | 31.46 | 84839 | 26190.97 | 3.12% |
| 2025-06-16 | 30.15 | 30.27 | 0.01 | 0.03% | 30.00 | 30.88 | 48075 | 14651.15 | 1.77% |
| 2025-06-13 | 31.22 | 30.26 | -1.18 | -3.75% | 30.23 | 31.45 | 69533 | 21356.68 | 2.56% |
| 2025-06-12 | 31.58 | 31.44 | -0.30 | -0.95% | 31.18 | 31.97 | 59049 | 18665.80 | 2.17% |
| 2025-06-11 | 44.20 | 44.78 | 0.72 | 1.63% | 43.70 | 45.53 | 76832 | 34360.60 | 3.94% |
| 2025-06-10 | 44.29 | 44.06 | -0.30 | -0.68% | 43.28 | 44.35 | 44323 | 19461.19 | 2.27% |
| 2025-06-09 | 43.99 | 44.36 | 0.49 | 1.12% | 43.91 | 44.42 | 42794 | 18938.90 | 2.19% |
| 2025-06-06 | 44.45 | 43.87 | -0.51 | -1.15% | 43.76 | 44.99 | 66299 | 29269.57 | 3.40% |
| 2025-06-05 | 44.11 | 44.38 | -0.29 | -0.65% | 43.45 | 44.93 | 118970 | 52544.78 | 6.10% |
| 2025-06-04 | 40.91 | 44.67 | 3.73 | 9.11% | 40.82 | 45.03 | 154068 | 67690.25 | 7.90% |
| 2025-06-03 | 40.81 | 40.94 | -0.32 | -0.78% | 40.63 | 41.31 | 29538 | 12080.42 | 1.51% |
| 2025-05-30 | 41.85 | 41.26 | -0.77 | -1.83% | 41.11 | 41.85 | 28414 | 11738.40 | 1.46% |
| 2025-05-29 | 41.48 | 42.03 | 1.06 | 2.59% | 41.40 | 42.20 | 44872 | 18784.63 | 2.30% |
| 2025-05-28 | 41.00 | 40.97 | -0.03 | -0.07% | 40.70 | 41.94 | 33683 | 13874.27 | 1.73% |
| 2025-05-27 | 42.00 | 41.00 | -0.90 | -2.15% | 40.85 | 42.04 | 36692 | 15095.61 | 1.88% |
| 2025-05-26 | 41.88 | 41.90 | -0.12 | -0.29% | 41.42 | 42.08 | 31360 | 13082.88 | 1.61% |
| 2025-05-23 | 43.00 | 42.02 | -1.03 | -2.39% | 42.02 | 43.28 | 36764 | 15710.56 | 1.89% |
| 2025-05-22 | 43.48 | 43.05 | -0.56 | -1.28% | 42.93 | 43.85 | 33125 | 14330.86 | 1.70% |
| 2025-05-21 | 44.30 | 43.61 | -0.68 | -1.54% | 43.59 | 44.38 | 32557 | 14246.52 | 1.67% |
| 2025-05-20 | 44.00 | 44.29 | 0.01 | 0.02% | 43.70 | 44.60 | 33300 | 14721.57 | 1.71% |
| 2025-05-19 | 44.62 | 44.28 | -0.36 | -0.81% | 43.25 | 44.62 | 40975 | 17937.21 | 2.10% |
| 2025-05-16 | 44.80 | 44.64 | -0.19 | -0.42% | 44.60 | 45.19 | 33759 | 15146.13 | 1.73% |
| 2025-05-15 | 45.51 | 44.83 | -1.06 | -2.31% | 44.79 | 45.65 | 39846 | 17952.46 | 2.04% |
| 2025-05-14 | 46.09 | 45.89 | -0.51 | -1.10% | 45.50 | 46.70 | 53382 | 24516.59 | 2.74% |
| 2025-05-13 | 47.95 | 46.40 | 0.16 | 0.35% | 46.28 | 48.20 | 91106 | 42998.23 | 4.67% |
| 2025-05-12 | 45.49 | 46.24 | 2.04 | 4.62% | 45.33 | 46.74 | 91889 | 42273.32 | 4.71% |
| 2025-05-09 | 45.71 | 44.20 | -2.54 | -5.43% | 43.89 | 45.80 | 98165 | 43788.38 | 5.03% |
| 2025-05-08 | 44.90 | 46.74 | 1.57 | 3.48% | 44.90 | 47.19 | 84778 | 39421.05 | 4.35% |
| 2025-05-07 | 45.98 | 45.17 | 0.24 | 0.53% | 44.46 | 46.44 | 62542 | 28374.12 | 3.21% |
| 2025-05-06 | 43.49 | 44.93 | 1.75 | 4.05% | 43.45 | 44.95 | 60797 | 26933.44 | 3.12% |
| 2025-04-30 | 42.66 | 43.18 | -1.54 | -3.44% | 42.08 | 43.49 | 92393 | 39654.57 | 4.74% |
| 2025-04-29 | 44.70 | 44.72 | 0.00 | 0.00% | 44.22 | 45.25 | 30498 | 13679.68 | 1.56% |
| 2025-04-28 | 45.70 | 44.72 | -1.01 | -2.21% | 44.72 | 45.84 | 33684 | 15154.02 | 1.73% |
| 2025-04-25 | 45.31 | 45.73 | 0.51 | 1.13% | 45.25 | 46.38 | 40951 | 18790.04 | 2.10% |
| 2025-04-24 | 46.36 | 45.22 | -1.03 | -2.23% | 45.03 | 46.48 | 39861 | 18200.39 | 2.04% |
| 2025-04-23 | 45.90 | 46.25 | 1.57 | 3.51% | 45.70 | 48.24 | 73980 | 34551.23 | 3.79% |
| 2025-04-22 | 45.46 | 44.68 | -0.97 | -2.12% | 44.68 | 45.46 | 38119 | 17133.27 | 1.95% |
| 2025-04-21 | 45.07 | 45.65 | 0.61 | 1.35% | 44.49 | 45.88 | 33570 | 15206.85 | 1.72% |
| 2025-04-18 | 45.05 | 45.04 | 0.13 | 0.29% | 44.46 | 45.28 | 30529 | 13697.25 | 1.57% |
| 2025-04-17 | 44.00 | 44.91 | 0.30 | 0.67% | 44.00 | 45.76 | 42249 | 19096.93 | 2.17% |
| 2025-04-16 | 46.18 | 44.61 | -2.12 | -4.54% | 44.11 | 46.70 | 60563 | 27267.29 | 3.11% |
| 2025-04-15 | 47.38 | 46.73 | -0.85 | -1.79% | 46.34 | 47.60 | 49993 | 23378.29 | 2.56% |
| 2025-04-14 | 49.96 | 47.58 | 0.05 | 0.11% | 47.41 | 50.15 | 96309 | 46975.75 | 4.94% |
| 2025-04-11 | 46.18 | 47.53 | 1.35 | 2.92% | 45.20 | 48.49 | 99555 | 46776.68 | 5.11% |
| 2025-04-10 | 47.00 | 46.18 | 1.91 | 4.31% | 45.90 | 47.69 | 109533 | 51273.24 | 5.62% |
| 2025-04-09 | 43.50 | 44.27 | -1.20 | -2.64% | 40.92 | 45.36 | 134299 | 57424.88 | 6.89% |
| 2025-04-08 | 47.25 | 45.47 | -5.05 | -10.00% | 45.47 | 48.70 | 96592 | 44697.00 | 4.95% |
上证大盘股票行情在线 K线走势图
