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 2024-07-24 到 2024-11-01 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
2024-10-31 76.00 70.99 -1.66 -2.28% 69.52 76.20 139776 100341 7.17%
2024-10-30 71.90 72.65 1.19 1.67% 70.45 73.00 74232 53351 3.81%
2024-10-29 69.99 71.46 1.87 2.69% 69.55 74.97 111226 80477 5.70%
2024-10-28 70.00 69.59 -0.38 -0.54% 68.86 70.58 56154 39028 2.88%
2024-10-25 72.50 69.97 -1.83 -2.55% 68.22 72.60 87392 61251 4.48%
2024-10-24 72.58 71.80 -1.58 -2.15% 71.16 72.87 51621 37133 2.65%
2024-10-23 74.06 73.38 -1.83 -2.43% 72.90 75.52 64332 47673 3.30%
2024-10-22 75.63 75.21 -0.89 -1.17% 74.05 77.55 75700 57408 3.88%
2024-10-21 74.80 76.10 3.70 5.11% 74.53 78.58 145270 111114 7.45%
2024-10-18 68.68 72.40 3.60 5.23% 68.52 74.00 142398 102478 7.30%
2024-10-17 69.30 68.80 0.64 0.94% 68.50 71.10 90256 63107 4.63%
2024-10-16 67.33 68.16 -0.08 -0.12% 67.00 70.28 59563 40993 3.05%
2024-10-15 70.00 68.24 -1.88 -2.68% 68.10 72.84 109428 77330 5.61%
2024-10-14 67.60 70.12 3.61 5.43% 66.37 70.39 110489 76270 5.81%
2024-10-11 68.16 66.51 -2.98 -4.29% 65.00 68.50 74762 49865 3.93%
2024-10-10 68.00 69.49 1.93 2.86% 66.65 71.94 130305 90944 6.86%
2024-10-09 71.47 67.56 -7.44 -9.92% 67.50 72.84 137073 96104 7.21%
2024-10-08 77.90 75.00 4.00 5.63% 69.00 77.90 181321 134563 9.54%
2024-09-30 68.68 71.00 5.83 8.95% 65.03 71.52 174406 119993 9.18%
2024-09-27 61.50 65.17 4.39 7.22% 60.23 66.00 71892 45066 3.78%
2024-09-26 59.00 60.78 2.58 4.43% 58.00 60.90 92258 54679 4.85%
2024-09-25 59.80 58.20 0.66 1.15% 58.11 60.90 115934 69295 6.10%
2024-09-24 53.30 57.54 4.81 9.12% 52.73 58.00 118102 65833 6.21%
2024-09-23 53.43 52.73 -1.16 -2.15% 52.30 54.74 45362 24157 2.39%
2024-09-20 54.68 53.89 -0.56 -1.03% 53.11 56.28 56103 30506 2.95%
2024-09-19 54.26 54.45 0.70 1.30% 53.47 55.77 54800 29840 2.88%
2024-09-18 55.80 53.75 -3.10 -5.45% 52.98 56.55 87524 47595 4.60%
2024-09-13 55.60 56.85 1.80 3.27% 55.20 58.85 95916 55162 5.05%
2024-09-12 57.35 55.05 -0.95 -1.70% 55.01 57.50 41123 23110 2.16%
2024-09-11 55.45 56.00 -0.13 -0.23% 54.99 56.80 29329 16404 1.54%
2024-09-10 57.74 56.13 -1.50 -2.60% 54.62 58.08 70509 39267 3.71%
2024-09-09 55.52 57.63 1.75 3.13% 55.11 58.70 71900 40983 3.78%
2024-09-06 58.11 55.88 -2.18 -3.75% 55.73 58.25 57894 32702 3.05%
2024-09-05 59.20 58.06 -1.15 -1.94% 57.83 59.77 39848 23372 2.10%
2024-09-04 59.00 59.21 -1.14 -1.89% 58.23 59.97 42212 24914 2.22%
2024-09-03 60.10 60.35 0.24 0.40% 58.90 61.56 48489 29288 2.55%
2024-09-02 63.30 60.11 -3.25 -5.13% 60.05 63.30 65923 40498 3.47%
2024-08-30 59.88 63.36 3.33 5.55% 59.70 64.38 113289 70875 5.96%
2024-08-29 56.00 60.03 3.76 6.68% 55.48 61.12 77257 45476 4.06%
2024-08-28 57.51 56.27 -1.22 -2.12% 56.06 57.95 39783 22541 2.09%
2024-08-27 60.30 57.49 -3.31 -5.44% 57.10 60.60 70377 41048 3.70%
2024-08-26 59.65 60.80 0.88 1.47% 59.33 62.29 91281 55570 4.80%
2024-08-23 55.50 59.92 3.93 7.02% 54.71 60.48 88982 51634 4.68%
2024-08-22 56.49 55.99 -0.50 -0.89% 55.01 56.87 35586 19876 1.87%
2024-08-21 55.54 56.49 0.91 1.64% 54.87 57.50 53966 30326 2.84%
2024-08-20 57.85 55.58 -1.82 -3.17% 55.18 58.00 46364 26103 2.44%
2024-08-19 56.99 57.40 1.17 2.08% 55.80 58.93 63127 36364 3.32%
2024-08-16 56.21 56.23 0.58 1.04% 55.67 58.04 69180 39402 3.64%
2024-08-15 55.92 55.65 -0.27 -0.48% 55.41 57.16 39818 22316 2.09%
2024-08-14 56.50 55.92 -0.41 -0.73% 55.01 56.78 41654 23369 2.19%
2024-08-13 58.31 56.33 -1.95 -3.35% 55.50 58.95 80940 45633 4.26%
2024-08-12 59.74 58.28 -1.13 -1.90% 57.90 59.74 35080 20541 1.85%
2024-08-09 60.09 59.41 0.32 0.54% 59.25 60.58 34269 20508 1.80%
2024-08-08 58.50 59.09 -0.39 -0.66% 57.89 59.98 47385 27769 2.49%
2024-08-07 60.20 59.48 -0.95 -1.57% 59.38 61.08 36121 21682 1.90%
2024-08-06 60.77 60.43 1.33 2.25% 59.27 61.44 45315 27303 2.38%
2024-08-05 61.88 59.10 -4.45 -7.00% 59.03 63.00 66417 40386 3.49%
2024-08-02 65.00 63.55 -3.44 -5.14% 63.44 66.10 51000 32939 2.68%
2024-08-01 68.90 66.99 0.69 1.04% 66.41 69.50 69561 46993 3.66%
2024-07-31 62.56 66.30 3.34 5.30% 61.88 66.50 87619 56710 4.61%
2024-07-30 62.87 62.96 0.32 0.51% 60.58 63.00 46427 28722 2.44%
2024-07-29 63.47 62.64 -0.49 -0.78% 62.50 64.99 47222 29949 2.48%
2024-07-26 62.38 63.13 0.63 1.01% 61.00 63.92 55741 34823 2.93%
2024-07-25 64.00 62.50 -2.20 -3.40% 62.21 64.27 56932 35924 3.00%
2024-07-24 65.50 64.70 -2.54 -3.78% 63.98 66.56 69075 44903 3.63%