赛腾股份（603283）历史行情

以下为赛腾股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	33.720	34.890	35.230	33.360	1.170	3.470%	1,175.69万	4.07亿	3.335%
2026-10-19	33.640	33.720	34.050	32.400	-0.150	-0.443%	10.09万	0.00亿	0.000%
2026-10-16	34.820	33.870	34.850	33.500	0.070	0.207%	10.01万	0.00亿	0.000%
2026-10-15	33.750	33.800	34.390	33.330	-1.360	-3.868%	11.49万	0.00亿	0.000%
2026-10-14	36.150	35.160	36.520	35.130	-1.320	-3.618%	8.14万	0.00亿	0.000%
2026-10-13	35.710	36.480	36.930	34.630	-0.210	-0.572%	11.03万	0.00亿	0.000%
2026-10-12	37.360	36.690	37.750	36.210	-0.980	-2.602%	10.48万	0.00亿	0.000%
2026-10-09	38.960	37.670	39.000	36.120	-1.490	-3.805%	15.82万	0.00亿	0.000%
2026-10-08	42.130	39.160	42.200	38.720	-2.660	-6.361%	14.62万	0.00亿	0.000%
2026-10-07	43.250	41.820	43.400	41.550	-1.120	-2.608%	837.80万	3.54亿	2.377%
2026-10-06	43.250	41.820	43.400	41.550	-1.120	-2.608%	837.80万	3.54亿	2.377%
2026-10-05	43.250	41.820	43.400	41.550	-1.120	-2.608%	837.80万	3.54亿	2.377%
2026-10-02	43.250	41.820	43.400	41.550	-1.120	-2.608%	837.80万	3.54亿	2.377%
2026-10-01	43.250	41.820	43.400	41.550	-1.120	-2.608%	837.80万	3.54亿	2.377%
2026-09-30	43.250	41.820	43.400	41.550	-1.120	-2.608%	8.38万	0.00亿	0.000%
2026-09-29	42.800	42.940	43.590	42.550	0.030	0.070%	8.21万	0.00亿	0.000%
2026-09-28	45.670	42.910	45.800	42.430	-3.110	-6.758%	12.78万	0.00亿	0.000%
2026-09-27	46.420	46.020	47.300	45.880	-0.880	-1.876%	1,049.75万	4.88亿	2.978%
2026-09-24	46.420	46.020	47.300	45.880	-0.880	-1.876%	10.50万	0.00亿	0.000%
2026-09-23	45.960	46.900	47.340	45.900	1.050	2.290%	12.86万	0.00亿	0.000%
2026-09-22	47.400	45.850	47.490	45.630	-0.670	-1.440%	14.07万	0.00亿	0.000%
2026-09-21	47.860	46.520	47.900	46.350	-0.840	-1.774%	14.95万	0.00亿	0.000%
2026-09-18	46.800	47.360	47.650	45.770	1.430	3.113%	14.71万	0.00亿	0.000%
2026-09-17	46.120	45.930	46.790	45.510	-0.560	-1.205%	9.34万	0.00亿	0.000%
2026-09-16	45.000	46.490	46.970	44.680	1.440	3.196%	12.15万	0.00亿	0.000%
2026-09-15	44.000	45.050	45.560	43.930	0.940	2.131%	11.32万	0.00亿	0.000%
2026-09-14	43.100	44.110	44.370	42.040	0.260	0.593%	8.61万	0.00亿	0.000%
2026-09-11	44.110	43.850	44.980	42.100	-1.150	-2.556%	13.23万	0.00亿	0.000%
2026-09-10	44.700	45.000	45.790	44.310	-0.120	-0.266%	9.73万	0.00亿	0.000%
2026-09-09	45.940	45.120	46.750	44.960	-0.450	-0.987%	10.37万	0.00亿	0.000%
2026-09-08	45.840	45.570	47.080	44.820	0.020	0.044%	16.13万	0.00亿	0.000%
2026-09-07	44.500	45.550	45.880	44.150	1.850	4.233%	17.20万	0.00亿	0.000%
2026-09-04	46.840	43.700	47.100	43.180	-2.620	-5.656%	22.02万	0.00亿	0.000%
2026-09-03	47.220	46.320	47.710	45.760	-0.250	-0.537%	13.20万	0.00亿	0.000%
2026-09-02	46.440	46.570	47.290	46.200	-0.580	-1.230%	11.32万	0.00亿	0.000%
2026-09-01	49.770	47.150	49.940	47.050	-2.030	-4.128%	17.85万	0.00亿	0.000%
2026-08-31	46.180	49.180	49.390	46.000	1.730	3.646%	20.53万	0.00亿	0.000%
2026-08-28	48.480	47.450	49.510	47.380	-1.030	-2.125%	17.16万	0.00亿	0.000%
2026-08-27	46.220	48.480	49.200	45.680	2.300	4.981%	27.63万	0.00亿	0.000%
2026-08-26	47.100	46.180	47.360	44.800	-0.920	-1.953%	21.59万	0.00亿	0.000%
2026-08-25	47.080	47.100	48.380	44.800	-0.500	-1.050%	24.02万	0.00亿	0.000%
2026-08-24	47.060	47.600	48.490	45.500	0.850	1.818%	22.42万	0.00亿	0.000%
2026-08-21	46.560	46.750	47.820	45.770	-0.070	-0.150%	16.27万	0.00亿	0.000%
2026-08-20	47.410	46.820	47.960	46.210	0.450	0.970%	20.59万	0.00亿	0.000%
2026-08-19	49.000	46.370	50.590	46.370	-5.150	-9.996%	31.16万	0.00亿	0.000%
2026-08-18	49.810	51.520	52.870	49.610	2.040	4.123%	33.42万	0.00亿	0.000%
2026-08-17	48.090	49.480	49.500	47.390	1.230	2.549%	28.55万	0.00亿	0.000%
2026-08-14	47.000	48.250	48.800	46.240	1.980	4.279%	27.16万	0.00亿	0.000%
2026-08-13	47.200	46.270	49.860	46.110	-0.170	-0.366%	36.31万	0.00亿	0.000%
2026-08-12	44.500	46.440	46.610	44.060	2.580	5.882%	24.16万	0.00亿	0.000%
2026-08-11	44.100	43.860	44.980	43.300	-0.570	-1.283%	14.83万	0.00亿	0.000%
2026-08-10	45.370	44.430	45.390	43.300	0.020	0.045%	19.95万	0.00亿	0.000%
2026-08-07	42.980	44.410	44.880	42.700	1.430	3.327%	22.29万	0.00亿	0.000%
2026-08-06	40.880	42.980	43.760	40.770	1.020	2.431%	22.70万	0.00亿	0.000%
2026-08-05	39.510	41.960	42.530	39.200	2.720	6.932%	24.28万	0.00亿	0.000%
2026-08-04	36.990	39.240	39.810	36.610	2.630	7.184%	21.16万	0.00亿	0.000%
2026-08-03	38.000	36.610	38.700	36.440	-1.890	-4.909%	19.36万	0.00亿	0.000%
2026-07-31	40.400	38.500	41.020	38.500	1.210	3.245%	27.07万	0.00亿	0.000%
2026-07-30	40.000	37.290	40.900	36.600	-3.210	-7.926%	27.54万	0.00亿	0.000%
2026-07-29	41.780	40.500	42.340	38.480	-1.370	-3.272%	25.41万	0.00亿	0.000%
2026-07-28	43.600	41.870	45.160	41.600	-2.880	-6.436%	19.43万	0.00亿	0.000%
2026-07-27	43.740	44.750	45.300	42.670	1.040	2.379%	21.68万	0.00亿	0.000%
2026-07-24	42.800	43.710	45.270	41.660	0.470	1.087%	24.43万	0.00亿	0.000%
2026-07-23	45.290	43.240	45.400	42.800	-1.160	-2.613%	18.46万	0.00亿	0.000%
2026-07-22	44.990	44.400	46.880	43.930	-1.460	-3.184%	29.19万	0.00亿	0.000%
2026-07-21	42.480	45.860	46.050	38.000	3.690	8.750%	40.31万	0.00亿	0.000%
2026-07-20	47.560	42.170	47.850	42.170	-4.680	-9.989%	25.67万	0.00亿	0.000%
2026-07-17	52.020	46.850	52.150	46.850	-5.210	-10.008%	26.51万	0.00亿	0.000%
2026-07-16	56.000	52.060	57.500	51.710	-5.390	-9.382%	28.76万	0.00亿	0.000%
2026-07-15	62.500	57.450	63.280	56.890	-3.820	-6.235%	21.70万	0.00亿	0.000%
2026-07-14	62.270	61.270	63.200	58.500	-0.900	-1.448%	24.55万	0.00亿	0.000%
2026-07-13	64.310	62.170	67.300	61.930	-3.780	-5.732%	27.85万	0.00亿	0.000%
2026-07-10	72.990	65.950	74.300	65.900	-6.140	-8.517%	40.52万	0.00亿	0.000%
2026-07-09	69.200	72.090	72.300	67.000	4.290	6.327%	31.43万	0.00亿	0.000%
2026-07-08	67.700	67.800	69.780	63.000	-0.450	-0.659%	28.99万	0.00亿	0.000%
2026-07-07	67.770	68.250	69.800	66.100	0.260	0.382%	20.20万	0.00亿	0.000%
2026-07-06	68.880	67.990	69.880	64.800	-0.060	-0.088%	29.10万	0.00亿	0.000%
2026-07-03	68.140	68.050	70.500	66.620	-4.810	-6.602%	38.84万	0.00亿	0.000%
2026-07-02	72.860	72.860	75.200	72.860	-8.100	-10.005%	34.24万	0.00亿	0.000%
2026-07-01	86.000	80.960	88.880	79.560	-0.020	-0.025%	53.37万	0.00亿	0.000%
2026-06-30	83.300	80.980	84.380	79.470	2.240	2.845%	42.06万	0.00亿	0.000%
2026-06-29	72.780	78.740	78.740	71.170	7.160	10.003%	35.78万	0.00亿	0.000%
2026-06-26	70.870	71.580	77.140	70.850	-0.510	-0.707%	31.34万	0.00亿	0.000%
2026-06-25	71.640	72.090	72.820	69.100	2.230	3.192%	25.22万	0.00亿	0.000%
2026-06-24	64.000	69.860	70.490	63.740	4.570	7.000%	31.35万	0.00亿	0.000%
2026-06-23	64.350	65.290	67.220	62.400	0.290	0.446%	27.87万	0.00亿	0.000%
2026-06-22	63.890	65.000	65.650	62.280	2.400	3.834%	34.29万	0.00亿	0.000%
2026-06-18	65.060	62.600	65.490	61.310	-0.460	-0.729%	38.80万	0.00亿	0.000%
2026-06-17	56.000	63.060	63.060	55.690	5.730	9.995%	33.06万	0.00亿	0.000%
2026-06-16	55.420	57.330	58.200	54.280	2.080	3.765%	34.27万	0.00亿	0.000%
2026-06-15	53.000	55.250	55.400	51.100	4.350	8.546%	42.03万	0.00亿	0.000%
2026-06-12	53.600	50.900	56.020	50.830	-0.030	-0.059%	48.06万	0.00亿	0.000%
2026-06-11	48.880	50.930	51.780	48.880	1.370	2.764%	27.70万	0.00亿	0.000%
2026-06-10	46.700	49.560	50.200	46.350	1.890	3.965%	26.38万	0.00亿	0.000%
2026-06-09	47.210	47.670	48.350	45.980	1.450	3.137%	17.86万	0.00亿	0.000%
2026-06-08	46.560	46.220	48.380	45.480	-2.830	-5.770%	19.41万	0.00亿	0.000%
2026-06-05	48.060	49.050	49.990	46.580	-0.250	-0.507%	21.64万	0.00亿	0.000%
2026-06-04	48.000	49.300	49.850	47.610	0.430	0.880%	19.03万	0.00亿	0.000%
2026-06-03	48.880	48.870	50.600	48.080	0.660	1.369%	21.69万	0.00亿	0.000%
2026-06-02	49.000	48.210	49.980	47.800	0.010	0.021%	16.10万	0.00亿	0.000%
2026-06-01	47.950	48.200	50.690	47.170	0.015	0.031%	21.38万	0.00亿	0.000%
2026-05-29	52.162	48.185	52.654	47.492	-3.461	-6.701%	23.70万	0.00亿	0.000%
2026-05-28	49.585	51.646	52.569	48.954	1.284	2.550%	17.54万	0.00亿	0.000%
2026-05-27	52.462	50.362	53.469	50.123	-0.838	-1.637%	18.42万	0.00亿	0.000%
2026-05-26	52.662	51.200	53.539	50.015	-1.992	-3.745%	20.79万	0.00亿	0.000%
2026-05-25	51.269	53.192	53.931	50.339	1.923	3.751%	23.78万	0.00亿	0.000%
2026-05-22	51.823	51.269	52.200	50.854	0.146	0.286%	21.45万	0.00亿	0.000%
2026-05-21	54.208	51.123	55.523	50.746	-3.077	-5.677%	30.60万	0.00亿	0.000%
2026-05-20	52.277	54.200	54.969	52.015	0.954	1.792%	32.73万	0.00亿	0.000%
2026-05-19	48.815	53.246	53.423	47.608	4.407	9.024%	29.92万	0.00亿	0.000%
2026-05-18	47.531	48.839	50.392	46.577	2.177	4.665%	24.31万	0.00亿	0.000%
2026-05-15	46.546	46.662	48.285	45.192	-0.230	-0.490%	24.64万	0.00亿	0.000%
2026-05-14	45.192	46.892	48.708	45.192	1.707	3.778%	24.34万	0.00亿	0.000%
2026-05-13	43.046	45.185	45.700	43.046	1.177	2.675%	16.85万	0.00亿	0.000%
2026-05-12	43.985	44.008	44.800	42.954	0.016	0.036%	14.93万	0.00亿	0.000%
2026-05-11	42.892	43.992	44.677	42.731	2.330	5.593%	20.43万	0.00亿	0.000%
2026-05-08	41.762	41.662	42.485	41.277	-0.961	-2.255%	12.72万	0.00亿	0.000%
2026-05-07	42.269	42.623	42.646	41.662	0.846	2.025%	14.83万	0.00亿	0.000%
2026-05-06	43.031	41.777	43.662	41.708	0.785	1.915%	21.59万	0.00亿	0.000%
2026-04-30	41.108	40.992	42.085	40.669	0.023	0.056%	16.73万	0.00亿	0.000%
2026-04-29	40.492	40.969	41.423	40.108	-0.670	-1.609%	23.03万	0.00亿	0.000%
2026-04-28	39.969	41.639	41.639	39.969	3.824	10.112%	16.16万	0.00亿	0.000%
2026-04-27	37.700	37.815	38.431	37.515	0.015	0.040%	8.74万	0.00亿	0.000%
2026-04-24	38.200	37.800	38.639	37.762	-0.623	-1.621%	8.20万	0.00亿	0.000%
2026-04-23	39.362	38.423	39.723	37.962	-0.769	-1.962%	12.13万	0.00亿	0.000%
2026-04-22	38.062	39.192	39.277	38.062	0.000	0.000%	13.36万	0.00亿	0.000%
2026-04-21	38.700	38.431	38.954	38.108	-0.246	-0.636%	8.43万	0.00亿	0.000%
2026-04-20	38.639	38.677	39.108	38.085	0.000	0.000%	12.24万	0.00亿	0.000%
2026-04-17	37.277	38.562	39.123	36.931	0.000	0.000%	16.11万	0.00亿	0.000%
2026-04-16	37.550	37.500	38.250	37.280	0.000	0.000%	10.36万	5.13亿	3.820%
2026-04-15	38.854	37.500	39.039	37.262	0.000	0.000%	15.70万	0.00亿	0.000%
2026-04-14	39.062	38.854	39.569	37.931	0.423	1.101%	26.85万	0.00亿	0.000%
2026-04-13	34.546	38.431	38.431	34.354	0.000	0.000%	21.80万	0.00亿	0.000%
2026-04-10	35.523	34.900	36.008	34.892	0.000	0.000%	13.04万	0.00亿	0.000%
2026-04-09	33.554	35.246	35.892	33.477	0.000	0.000%	16.93万	0.00亿	0.000%
2026-04-08	33.031	33.885	33.931	32.862	0.000	0.000%	10.48万	0.00亿	0.000%
2026-04-07	32.123	32.200	32.508	31.846	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-03	31.946	31.531	32.169	31.515	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-02	32.531	31.731	32.531	31.508	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-01	32.669	32.531	32.831	32.354	0.000	0.000%	5.11万	0.00亿	0.000%