赛腾股份(603283)股票行情 赛腾股份股票行情 603283股票行情_爱股网
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 |
|---|
| 2025-10-31 | 49.50 | 47.93 | -2.65 | -5.24% | 47.81 | 49.98 | 197982 | 96365.44 | 7.11% |
| 2025-10-30 | 47.78 | 50.58 | 3.25 | 6.87% | 47.78 | 51.81 | 332252 | 164064.84 | 11.93% |
| 2025-10-29 | 47.26 | 47.33 | 0.13 | 0.28% | 46.85 | 47.98 | 94171 | 44646.03 | 3.38% |
| 2025-10-28 | 47.32 | 47.20 | -0.92 | -1.91% | 46.62 | 48.11 | 125176 | 59414.01 | 4.49% |
| 2025-10-27 | 47.80 | 48.12 | 2.23 | 4.86% | 46.88 | 48.74 | 192133 | 91817.26 | 6.90% |
| 2025-10-24 | 44.71 | 45.89 | 1.95 | 4.44% | 44.65 | 46.48 | 148467 | 67931.56 | 5.33% |
| 2025-10-23 | 44.44 | 43.94 | -0.67 | -1.50% | 42.83 | 44.45 | 86534 | 37597.25 | 3.11% |
| 2025-10-22 | 44.80 | 44.61 | -0.69 | -1.52% | 43.77 | 45.44 | 95823 | 42745.15 | 3.44% |
| 2025-10-21 | 44.80 | 45.30 | 0.97 | 2.19% | 44.50 | 45.86 | 131272 | 59557.91 | 4.71% |
| 2025-10-20 | 44.00 | 44.33 | 0.65 | 1.49% | 43.68 | 45.72 | 123537 | 55168.41 | 4.44% |
| 2025-10-17 | 46.19 | 43.68 | -2.97 | -6.37% | 43.00 | 46.65 | 187274 | 82619.53 | 6.72% |
| 2025-10-16 | 45.54 | 46.65 | 1.12 | 2.46% | 45.30 | 48.87 | 223929 | 106256.56 | 8.04% |
| 2025-10-15 | 45.00 | 45.53 | 0.22 | 0.49% | 44.28 | 45.55 | 130037 | 58478.66 | 4.67% |
| 2025-10-14 | 49.99 | 45.31 | -3.59 | -7.34% | 45.15 | 51.49 | 243499 | 116899.27 | 8.96% |
| 2025-10-13 | 48.56 | 48.90 | -2.23 | -4.36% | 47.52 | 49.85 | 241086 | 117365.89 | 8.87% |
| 2025-10-10 | 52.08 | 51.13 | -1.01 | -1.94% | 51.07 | 54.50 | 353171 | 185521.28 | 13.00% |
| 2025-10-09 | 49.50 | 52.14 | 4.74 | 10.00% | 49.50 | 52.14 | 262284 | 135626.66 | 9.65% |
| 2025-09-30 | 48.95 | 47.40 | -0.79 | -1.64% | 47.25 | 49.95 | 212185 | 102886.15 | 7.81% |
| 2025-09-29 | 48.07 | 48.19 | 0.12 | 0.25% | 47.70 | 49.28 | 151288 | 73038.35 | 5.57% |
| 2025-09-26 | 49.60 | 48.07 | -1.24 | -2.51% | 48.01 | 50.93 | 196067 | 97086.27 | 7.22% |
| 2025-09-25 | 50.02 | 49.31 | -1.92 | -3.75% | 49.30 | 52.08 | 301589 | 151688.67 | 11.10% |
| 2025-09-24 | 49.50 | 51.23 | 2.70 | 5.56% | 48.53 | 53.20 | 370293 | 190176.23 | 13.63% |
| 2025-09-23 | 45.90 | 48.53 | 3.14 | 6.92% | 45.82 | 49.00 | 341868 | 161751.19 | 12.58% |
| 2025-09-22 | 44.99 | 45.39 | 0.73 | 1.63% | 44.00 | 45.85 | 172126 | 77248.14 | 6.33% |
| 2025-09-19 | 46.31 | 44.66 | -0.24 | -0.53% | 44.60 | 47.21 | 252703 | 116124.27 | 9.30% |
| 2025-09-18 | 43.99 | 44.90 | 0.63 | 1.42% | 43.66 | 45.68 | 234142 | 104777.55 | 8.62% |
| 2025-09-17 | 44.17 | 44.27 | -0.03 | -0.07% | 43.80 | 44.97 | 136998 | 60665.12 | 5.04% |
| 2025-09-16 | 44.81 | 44.30 | -0.69 | -1.53% | 43.80 | 45.28 | 169956 | 75320.74 | 6.25% |
| 2025-09-15 | 44.36 | 44.99 | 0.99 | 2.25% | 43.76 | 45.61 | 259026 | 115983.22 | 9.53% |
| 2025-09-12 | 42.29 | 44.00 | 2.08 | 4.96% | 41.66 | 45.18 | 306551 | 134133.69 | 11.28% |
| 2025-09-11 | 41.38 | 41.92 | 0.60 | 1.45% | 40.56 | 42.56 | 114455 | 47659.80 | 4.21% |
| 2025-09-10 | 42.40 | 41.32 | -1.03 | -2.43% | 40.90 | 42.69 | 130629 | 54283.40 | 4.81% |
| 2025-09-09 | 43.30 | 42.35 | -1.15 | -2.64% | 42.05 | 43.50 | 144158 | 61481.22 | 5.31% |
| 2025-09-08 | 41.08 | 43.50 | 2.14 | 5.17% | 40.66 | 43.93 | 200821 | 85450.12 | 7.39% |
| 2025-09-05 | 39.78 | 41.36 | 1.58 | 3.97% | 39.11 | 41.88 | 166146 | 67640.34 | 6.11% |
| 2025-09-04 | 43.10 | 39.78 | -3.60 | -8.30% | 39.04 | 43.34 | 244139 | 100498.59 | 8.99% |
| 2025-09-03 | 40.85 | 43.38 | 2.52 | 6.17% | 40.44 | 44.59 | 294197 | 126806.02 | 10.83% |
| 2025-09-02 | 42.20 | 40.86 | -1.69 | -3.97% | 40.02 | 42.60 | 139391 | 57301.74 | 5.13% |
| 2025-09-01 | 40.55 | 42.55 | 2.46 | 6.14% | 40.08 | 42.72 | 207170 | 86064.42 | 7.62% |
| 2025-08-29 | 40.78 | 40.09 | -0.83 | -2.03% | 39.61 | 40.78 | 95637 | 38338.13 | 3.52% |
| 2025-08-28 | 40.00 | 40.92 | 0.52 | 1.29% | 39.08 | 40.98 | 117113 | 47002.46 | 4.31% |
| 2025-08-27 | 42.17 | 40.40 | -1.59 | -3.79% | 40.40 | 42.39 | 133641 | 55607.51 | 4.92% |
| 2025-08-26 | 40.88 | 41.99 | 0.94 | 2.29% | 40.67 | 42.88 | 149524 | 62465.74 | 5.50% |
| 2025-08-25 | 41.60 | 41.05 | -0.16 | -0.39% | 40.62 | 41.80 | 117163 | 48075.99 | 4.31% |
| 2025-08-22 | 41.06 | 41.21 | 0.18 | 0.44% | 40.84 | 41.70 | 101679 | 41947.71 | 3.74% |
| 2025-08-21 | 41.53 | 41.03 | -0.55 | -1.32% | 40.70 | 41.98 | 103657 | 42763.62 | 3.81% |
| 2025-08-20 | 42.00 | 41.58 | -0.33 | -0.79% | 40.49 | 42.00 | 110779 | 45654.48 | 4.08% |
| 2025-08-19 | 42.02 | 41.91 | -0.83 | -1.94% | 41.18 | 42.75 | 132238 | 55415.09 | 4.87% |
| 2025-08-18 | 43.00 | 42.74 | -0.04 | -0.09% | 41.74 | 43.28 | 171324 | 73078.95 | 6.31% |
| 2025-08-15 | 41.86 | 42.78 | 1.53 | 3.71% | 41.36 | 44.00 | 201352 | 86739.48 | 7.41% |
| 2025-08-14 | 42.19 | 41.25 | -0.97 | -2.30% | 41.25 | 43.23 | 191943 | 80969.45 | 7.06% |
| 2025-08-13 | 41.51 | 42.22 | 1.31 | 3.20% | 41.06 | 42.61 | 204626 | 85894.25 | 7.53% |
| 2025-08-12 | 41.00 | 40.91 | 0.40 | 0.99% | 40.29 | 41.19 | 130587 | 53160.44 | 4.81% |
| 2025-08-11 | 38.63 | 40.51 | 1.71 | 4.41% | 38.58 | 41.22 | 187562 | 75909.03 | 6.90% |
| 2025-08-08 | 40.01 | 38.80 | -1.78 | -4.39% | 38.72 | 40.20 | 167416 | 65406.38 | 6.16% |
| 2025-08-07 | 40.00 | 40.58 | 1.19 | 3.02% | 40.00 | 41.99 | 227328 | 93279.62 | 8.37% |
| 2025-08-06 | 40.00 | 39.39 | -0.90 | -2.23% | 39.31 | 40.09 | 153174 | 60585.10 | 5.64% |
| 2025-08-05 | 41.00 | 40.29 | -0.83 | -2.02% | 39.40 | 41.00 | 253948 | 101355.17 | 9.35% |
| 2025-08-04 | 37.10 | 41.12 | 3.23 | 8.52% | 37.10 | 41.68 | 435879 | 175835.92 | 16.04% |
| 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% |
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
深市涨幅前二十
创业板涨幅前二十
