致敬每一个财富自由的梦想,祝大家早日进化为游资

赛腾股份 (603283) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 34.60 37.89 3.21 9.26% 34.34 38.15 398911 148811 14.68%
2025-07-31 34.15 34.68 0.34 0.99% 34.15 36.12 167060 59008 6.15%
2025-07-30 34.60 34.34 -0.32 -0.92% 34.01 35.27 105935 36665 3.90%
2025-07-29 35.00 34.66 -0.44 -1.25% 34.31 35.10 94256 32633 3.47%
2025-07-28 34.35 35.10 0.87 2.54% 33.90 35.51 137688 47900 5.07%
2025-07-25 34.12 34.23 0.13 0.38% 34.02 35.00 99604 34302 3.67%
2025-07-24 33.75 34.10 0.64 1.91% 33.55 34.46 122675 41684 4.51%
2025-07-23 33.19 33.46 0.25 0.75% 32.85 34.10 100019 33492 3.68%
2025-07-22 33.28 33.21 -0.16 -0.48% 33.04 33.52 55383 18395 2.04%
2025-07-21 33.50 33.37 -0.14 -0.42% 33.17 33.76 52887 17641 1.95%
2025-07-18 34.02 33.51 -0.34 -1.00% 33.30 34.16 68664 23093 2.53%
2025-07-17 33.36 33.85 0.36 1.07% 33.09 34.09 98891 33316 3.64%
2025-07-16 32.66 33.49 0.83 2.54% 32.50 33.98 123974 41393 4.56%
2025-07-15 32.72 32.66 -0.09 -0.27% 32.33 32.87 50503 16457 1.86%
2025-07-14 32.88 32.75 -0.16 -0.49% 32.73 33.13 40234 13216 1.48%
2025-07-11 33.05 32.91 -0.13 -0.39% 32.60 33.17 63928 21004 2.35%
2025-07-10 33.12 33.04 -0.16 -0.48% 32.89 33.40 47029 15551 1.73%
2025-07-09 33.61 33.20 -0.21 -0.63% 33.13 33.80 77930 26008 2.87%
2025-07-08 32.70 33.41 1.01 3.12% 32.56 34.15 109861 36772 4.04%
2025-07-07 32.80 32.40 -0.40 -1.22% 32.30 32.99 43976 14281 1.62%
2025-07-04 33.56 32.80 -0.76 -2.26% 32.80 33.56 65376 21568 2.41%
2025-07-03 32.88 33.56 0.68 2.07% 32.71 33.97 84135 28084 3.10%
2025-07-02 33.98 32.88 -1.06 -3.12% 32.76 34.22 80222 26490 2.95%
2025-07-01 34.15 33.94 0.00 0.00% 33.70 34.69 90914 31025 3.35%
2025-06-30 33.60 33.94 0.84 2.54% 33.52 35.19 112035 38334 4.12%
2025-06-27 33.60 33.10 -0.28 -0.84% 33.08 33.77 88320 29478 3.25%
2025-06-26 34.00 33.38 -0.54 -1.59% 33.35 34.70 116430 39480 4.28%
2025-06-25 33.80 33.92 0.17 0.50% 33.22 33.98 122381 41164 4.50%
2025-06-24 32.88 33.75 1.13 3.46% 32.75 33.87 150102 50121 5.52%
2025-06-23 31.00 32.62 1.21 3.85% 30.78 33.30 135580 43783 4.99%
2025-06-20 31.30 31.41 0.04 0.13% 31.26 32.09 68031 21480 2.50%
2025-06-19 31.20 31.37 -0.12 -0.38% 31.12 32.09 86698 27402 3.19%
2025-06-18 30.66 31.49 0.81 2.64% 30.32 31.88 103273 32150 3.80%
2025-06-17 30.51 30.68 0.41 1.35% 30.07 31.46 84839 26190 3.12%
2025-06-16 30.15 30.27 0.01 0.03% 30.00 30.88 48075 14651 1.77%
2025-06-13 31.22 30.26 -1.18 -3.75% 30.23 31.45 69533 21356 2.56%
2025-06-12 31.58 31.44 -0.30 -0.95% 31.18 31.97 59049 18665 2.17%
2025-06-11 44.20 44.78 0.72 1.63% 43.70 45.53 76832 34360 3.94%
2025-06-10 44.29 44.06 -0.30 -0.68% 43.28 44.35 44323 19461 2.27%
2025-06-09 43.99 44.36 0.49 1.12% 43.91 44.42 42794 18938 2.19%
2025-06-06 44.45 43.87 -0.51 -1.15% 43.76 44.99 66299 29269 3.40%
2025-06-05 44.11 44.38 -0.29 -0.65% 43.45 44.93 118970 52544 6.10%
2025-06-04 40.91 44.67 3.73 9.11% 40.82 45.03 154068 67690 7.90%
2025-06-03 40.81 40.94 -0.32 -0.78% 40.63 41.31 29538 12080 1.51%
2025-05-30 41.85 41.26 -0.77 -1.83% 41.11 41.85 28414 11738 1.46%
2025-05-29 41.48 42.03 1.06 2.59% 41.40 42.20 44872 18784 2.30%
2025-05-28 41.00 40.97 -0.03 -0.07% 40.70 41.94 33683 13874 1.73%
2025-05-27 42.00 41.00 -0.90 -2.15% 40.85 42.04 36692 15095 1.88%
2025-05-26 41.88 41.90 -0.12 -0.29% 41.42 42.08 31360 13082 1.61%
2025-05-23 43.00 42.02 -1.03 -2.39% 42.02 43.28 36764 15710 1.89%
2025-05-22 43.48 43.05 -0.56 -1.28% 42.93 43.85 33125 14330 1.70%
2025-05-21 44.30 43.61 -0.68 -1.54% 43.59 44.38 32557 14246 1.67%
2025-05-20 44.00 44.29 0.01 0.02% 43.70 44.60 33300 14721 1.71%
2025-05-19 44.62 44.28 -0.36 -0.81% 43.25 44.62 40975 17937 2.10%
2025-05-16 44.80 44.64 -0.19 -0.42% 44.60 45.19 33759 15146 1.73%
2025-05-15 45.51 44.83 -1.06 -2.31% 44.79 45.65 39846 17952 2.04%
2025-05-14 46.09 45.89 -0.51 -1.10% 45.50 46.70 53382 24516 2.74%
2025-05-13 47.95 46.40 0.16 0.35% 46.28 48.20 91106 42998 4.67%
2025-05-12 45.49 46.24 2.04 4.62% 45.33 46.74 91889 42273 4.71%
2025-05-09 45.71 44.20 -2.54 -5.43% 43.89 45.80 98165 43788 5.03%
2025-05-08 44.90 46.74 1.57 3.48% 44.90 47.19 84778 39421 4.35%
2025-05-07 45.98 45.17 0.24 0.53% 44.46 46.44 62542 28374 3.21%
2025-05-06 43.49 44.93 1.75 4.05% 43.45 44.95 60797 26933 3.12%
2025-04-30 42.66 43.18 -1.54 -3.44% 42.08 43.49 92393 39654 4.74%
2025-04-29 44.70 44.72 0.00 0.00% 44.22 45.25 30498 13679 1.56%
2025-04-28 45.70 44.72 -1.01 -2.21% 44.72 45.84 33684 15154 1.73%
2025-04-25 45.31 45.73 0.51 1.13% 45.25 46.38 40951 18790 2.10%
2025-04-24 46.36 45.22 -1.03 -2.23% 45.03 46.48 39861 18200 2.04%