赛腾股份 (603283) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	42.80	43.71	0.47	1.09%	41.66	45.27	244319	107134	6.93%
2026-07-23	45.29	43.24	-1.16	-2.61%	42.80	45.40	184556	80841	5.24%
2026-07-22	44.99	44.40	-1.46	-3.18%	43.93	46.88	291914	132695	8.28%
2026-07-21	42.48	45.86	3.69	8.75%	38.00	46.05	403079	170404	11.43%
2026-07-20	47.56	42.17	-4.68	-9.99%	42.17	47.85	256698	114589	7.28%
2026-07-17	52.02	46.85	-5.21	-10.01%	46.85	52.15	265089	129229	7.52%
2026-07-16	56.00	52.06	-5.39	-9.38%	51.71	57.50	287571	155907	8.16%
2026-07-15	62.50	57.45	-3.82	-6.23%	56.89	63.28	216986	128228	6.16%
2026-07-14	62.27	61.27	-0.90	-1.45%	58.50	63.20	245546	149524	6.97%
2026-07-13	64.31	62.17	-3.78	-5.73%	61.93	67.30	278533	179721	7.90%
2026-07-10	72.99	65.95	-6.14	-8.52%	65.90	74.30	405231	285162	11.50%
2026-07-09	69.20	72.09	4.29	6.33%	67.00	72.30	314344	220320	8.92%
2026-07-08	67.70	67.80	-0.45	-0.66%	63.00	69.78	289901	193800	8.22%
2026-07-07	67.77	68.25	0.26	0.38%	66.10	69.80	202019	138252	5.73%
2026-07-06	68.88	67.99	-0.06	-0.09%	64.80	69.88	291049	196917	8.26%
2026-07-03	68.14	68.05	-4.81	-6.60%	66.62	70.50	388441	265281	11.02%
2026-07-02	72.86	72.86	-8.10	-10.00%	72.86	75.20	342405	251494	9.71%
2026-07-01	86.00	80.96	-0.02	-0.02%	79.56	88.88	533677	447483	15.14%
2026-06-30	83.30	80.98	2.24	2.84%	79.47	84.38	420608	340790	11.93%
2026-06-29	72.78	78.74	7.16	10.00%	71.17	78.74	357846	269720	10.15%
2026-06-26	70.87	71.58	-0.51	-0.71%	70.85	77.14	313390	229821	8.89%
2026-06-25	71.64	72.09	2.23	3.19%	69.10	72.82	252150	180789	7.15%
2026-06-24	64.00	69.86	4.57	7.00%	63.74	70.49	313493	213903	8.89%
2026-06-23	64.35	65.29	0.29	0.45%	62.40	67.22	278672	181768	7.91%
2026-06-22	63.89	65.00	2.40	3.83%	62.28	65.65	342942	219614	9.73%
2026-06-18	65.06	62.60	-0.46	-0.73%	61.31	65.49	388036	243463	11.01%
2026-06-17	56.00	63.06	5.73	9.99%	55.69	63.06	330567	198113	9.38%
2026-06-16	55.42	57.33	2.08	3.76%	54.28	58.20	342694	194381	9.72%
2026-06-15	53.00	55.25	4.35	8.55%	51.10	55.40	420319	224437	11.92%
2026-06-12	53.60	50.90	-0.03	-0.06%	50.83	56.02	480579	258280	13.63%
2026-06-11	48.88	50.93	1.37	2.76%	48.88	51.78	277009	140438	7.86%
2026-06-10	46.70	49.56	1.89	3.96%	46.35	50.20	263804	127924	7.48%
2026-06-09	47.21	47.67	1.45	3.14%	45.98	48.35	178552	84212	5.06%
2026-06-08	46.56	46.22	-2.83	-5.77%	45.48	48.38	194113	90840	5.51%
2026-06-05	48.06	49.05	-0.25	-0.51%	46.58	49.99	216425	104699	6.14%
2026-06-04	48.00	49.30	0.43	0.88%	47.61	49.85	190268	93481	5.40%
2026-06-03	48.88	48.87	0.66	1.37%	48.08	50.60	216863	107348	6.15%
2026-06-02	49.00	48.21	0.01	0.02%	47.80	49.98	161048	78488	4.57%
2026-06-01	47.95	48.20	0.02	0.04%	47.17	50.69	213776	104752	6.06%
2026-05-29	68.35	63.18	-4.50	-6.65%	62.28	68.99	237036	153479	8.74%
2026-05-28	65.00	67.68	1.67	2.53%	64.18	68.88	175355	118061	6.47%
2026-05-27	68.74	66.01	-1.09	-1.62%	65.70	70.05	184155	125664	6.79%
2026-05-26	69.00	67.10	-2.59	-3.72%	65.56	70.14	207945	140812	7.67%
2026-05-25	67.19	69.69	2.50	3.72%	65.98	70.65	237775	163596	8.77%
2026-05-22	67.91	67.19	0.19	0.28%	66.65	68.40	214517	144740	7.91%
2026-05-21	71.01	67.00	-4.00	-5.63%	66.51	72.72	306007	213459	11.28%
2026-05-20	68.50	71.00	1.24	1.78%	68.16	72.00	327288	229061	12.07%
2026-05-19	64.00	69.76	5.73	8.95%	62.43	69.99	299176	201436	11.03%
2026-05-18	62.33	64.03	2.83	4.62%	61.09	66.05	243073	155004	8.96%
2026-05-15	61.05	61.20	-0.30	-0.49%	59.29	63.31	246375	150631	9.09%
2026-05-14	59.29	61.50	2.22	3.74%	59.29	63.86	243377	150416	8.97%
2026-05-13	56.50	59.28	1.53	2.65%	56.50	59.95	168482	98975	6.21%
2026-05-12	57.72	57.75	0.02	0.03%	56.38	58.78	149312	85807	5.51%
2026-05-11	56.30	57.73	3.03	5.54%	56.09	58.62	204254	117408	7.53%
2026-05-08	54.83	54.70	-1.25	-2.23%	54.20	55.77	127198	69946	4.69%
2026-05-07	55.49	55.95	1.10	2.01%	54.70	55.98	148343	82506	5.47%
2026-05-06	56.48	54.85	1.02	1.89%	54.76	57.30	215889	120783	7.96%
2026-04-30	53.98	53.83	0.03	0.06%	53.41	55.25	167286	90591	6.17%
2026-04-29	53.18	53.80	-0.87	-1.59%	52.68	54.39	230254	123667	8.49%
2026-04-28	52.50	54.67	4.97	10.00%	52.50	54.67	161574	87198	5.96%
2026-04-27	49.55	49.70	0.02	0.04%	49.31	50.50	87429	43607	3.22%
2026-04-24	50.20	49.68	-0.81	-1.60%	49.63	50.77	81983	41026	3.02%
2026-04-23	51.71	50.49	-1.00	-1.94%	49.89	52.18	121323	61599	4.47%
2026-04-22	50.02	51.49	0.99	1.96%	50.02	51.60	133585	68178	4.93%
2026-04-21	50.85	50.50	-0.32	-0.63%	50.08	51.18	84282	42621	3.11%
2026-04-20	50.77	50.82	0.15	0.30%	50.05	51.38	122426	62185	4.51%
2026-04-17	49.00	50.67	1.38	2.80%	48.55	51.40	161124	81110	5.94%