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
2026-05-06	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%
2026-04-16	49.36	49.29	0.00	0.00%	49.01	50.26	103599	51304	3.82%
2026-04-15	51.05	49.29	-1.76	-3.45%	48.98	51.29	157042	78667	5.79%
2026-04-14	51.32	51.05	0.55	1.09%	49.85	51.98	268547	136854	9.90%
2026-04-13	45.45	50.50	4.59	10.00%	45.20	50.50	218015	105334	8.04%
2026-04-10	46.72	45.91	-0.45	-0.97%	45.90	47.35	130402	60812	4.81%
2026-04-09	44.16	46.36	1.77	3.97%	44.06	47.20	169255	77509	6.24%
2026-04-08	43.48	44.59	2.19	5.17%	43.26	44.65	104770	46008	3.86%
2026-04-07	42.30	42.40	0.87	2.09%	41.94	42.80	57774	24524	2.13%
2026-04-03	42.07	41.53	-0.26	-0.62%	41.51	42.36	42211	17638	1.56%
2026-04-02	42.83	41.79	-1.04	-2.43%	41.50	42.83	53661	22595	1.98%
2026-04-01	43.01	42.83	0.81	1.93%	42.60	43.22	51079	21892	1.88%
2026-03-31	42.85	42.02	-1.21	-2.80%	41.65	43.14	61283	25930	2.26%
2026-03-30	42.32	43.23	0.13	0.30%	42.26	43.66	50225	21546	1.85%
2026-03-27	41.63	43.10	0.61	1.44%	41.31	43.34	65389	27824	2.41%
2026-03-26	42.80	42.49	-1.18	-2.70%	42.08	43.26	68810	29336	2.54%
2026-03-25	43.89	43.67	0.17	0.39%	43.27	44.78	91514	40262	3.37%
2026-03-24	41.70	43.50	2.57	6.28%	40.56	43.98	156769	66241	5.78%
2026-03-23	42.00	40.93	-2.45	-5.65%	40.85	42.86	123439	51395	4.55%
2026-03-20	45.90	43.38	-2.20	-4.83%	43.38	46.10	120783	53659	4.45%
2026-03-19	46.25	45.58	-2.06	-4.32%	45.04	46.90	135243	61909	4.99%
2026-03-18	46.99	47.64	1.48	3.21%	46.25	47.75	133028	62681	4.91%
2026-03-17	48.10	46.16	-1.68	-3.51%	46.00	48.18	98427	46314	3.63%
2026-03-16	45.00	47.84	2.66	5.89%	44.02	49.08	179582	84516	6.62%
2026-03-13	45.24	45.18	-0.63	-1.38%	44.92	46.43	69990	31880	2.58%
2026-03-12	46.70	45.81	-1.08	-2.30%	45.30	47.10	83737	38558	3.09%
2026-03-11	46.48	46.89	0.18	0.39%	46.48	48.43	114243	54321	4.21%
2026-03-10	45.99	46.71	2.18	4.90%	45.99	47.29	126206	58778	4.65%
2026-03-09	45.00	44.53	-1.97	-4.24%	42.90	45.14	137645	60190	5.08%
2026-03-06	45.18	46.50	0.92	2.02%	45.18	47.75	106676	49685	3.93%
2026-03-05	46.14	45.58	0.65	1.45%	45.25	46.93	100696	46379	3.71%
2026-03-04	44.51	44.93	-0.80	-1.75%	44.51	46.57	96133	43786	3.55%
2026-03-03	49.31	45.73	-3.52	-7.15%	45.56	49.57	200012	93554	7.38%
2026-03-02	49.15	49.25	-1.68	-3.30%	49.05	50.31	133526	66263	4.92%
2026-02-27	51.00	50.93	-1.00	-1.93%	49.60	51.31	117306	59217	4.33%
2026-02-26	50.50	51.93	1.40	2.77%	50.19	52.92	161775	83291	5.97%
2026-02-25	48.17	50.53	2.04	4.21%	47.41	50.80	160624	79577	5.92%
2026-02-24	48.50	48.49	0.80	1.68%	48.33	49.40	103921	50771	3.83%
2026-02-13	48.30	47.69	-0.82	-1.69%	47.69	49.37	111018	53842	4.09%
2026-02-12	48.40	48.51	0.42	0.87%	48.16	48.99	77402	37605	2.85%
2026-02-11	48.70	48.09	-0.62	-1.27%	47.86	49.20	70135	33873	2.59%
2026-02-10	48.39	48.71	0.30	0.62%	48.13	49.75	103847	50790	3.83%
2026-02-09	47.91	48.41	1.62	3.46%	47.39	48.49	101632	48885	3.75%
2026-02-06	46.76	46.79	-0.52	-1.10%	46.51	47.76	69366	32746	2.56%
2026-02-05	48.10	47.31	-1.52	-3.11%	46.91	48.31	90877	43130	3.35%
2026-02-04	49.42	48.83	-1.17	-2.34%	48.25	49.66	82508	40304	3.04%
2026-02-03	48.25	50.00	2.83	6.00%	48.13	50.28	154322	75894	5.69%
2026-02-02	50.00	47.17	-3.53	-6.96%	47.08	50.60	163839	79134	6.04%
2026-01-30	49.30	50.70	0.97	1.95%	48.50	51.50	192341	96006	7.09%
2026-01-29	51.89	49.73	-2.34	-4.49%	49.47	52.26	164936	83378	6.08%
2026-01-28	52.74	52.07	-0.49	-0.93%	51.35	53.46	180351	94220	6.65%
2026-01-27	52.35	52.56	-0.54	-1.02%	50.57	52.88	148106	77050	5.46%