赛腾股份

603283
🏛️ 中国 →
48.19
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 50.15 52.05 50.04 51.60 4,599.1K
09:35 51.71 51.87 50.99 51.21 1,901.0K
09:40 51.22 51.22 50.45 50.58 2,204.6K
09:45 50.59 50.59 50.25 50.25 1,203.6K
09:50 50.25 50.29 50.11 50.11 1,302.4K
09:55 50.16 50.91 50.10 50.45 903.2K
10:00 50.42 50.66 50.25 50.35 582.5K
10:05 50.36 50.36 49.91 49.95 1,402.6K
10:10 49.97 50.30 49.97 50.10 755.0K
10:15 50.11 50.26 49.91 49.94 880.0K
10:20 49.97 50.32 49.97 50.15 440.8K
10:25 50.13 50.55 50.09 50.30 438.8K
10:30 50.30 50.40 50.18 50.19 260.2K
10:35 50.17 50.25 50.02 50.14 518.8K
10:40 50.15 50.20 49.98 50.01 466.6K
10:45 50.05 50.28 50.04 50.22 211.6K
10:50 50.21 50.22 50.07 50.17 239.9K
10:55 50.10 50.26 50.09 50.12 225.8K
11:00 50.12 50.22 50.07 50.13 212.3K
11:05 50.13 50.20 50.05 50.10 207.1K
11:10 50.10 50.13 49.96 50.00 417.6K
11:15 50.06 50.20 50.00 50.19 389.1K
11:20 50.15 50.19 50.03 50.15 342.8K
11:25 50.14 50.17 50.03 50.15 194.1K
13:00 50.16 50.42 50.15 50.28 407.1K
13:05 50.40 50.54 50.32 50.33 327.2K
13:10 50.31 50.33 50.07 50.11 184.1K
13:15 50.09 50.16 49.95 49.98 398.1K
13:20 49.98 50.05 49.95 49.99 351.8K
13:25 49.99 49.99 49.83 49.86 685.2K
13:30 49.85 49.85 49.52 49.70 912.6K
13:35 49.71 49.96 49.67 49.95 389.4K
13:40 49.96 49.99 49.84 49.91 313.2K
13:45 49.91 49.91 49.69 49.73 282.2K
13:50 49.73 49.73 49.61 49.72 305.2K
13:55 49.73 49.75 49.65 49.75 232.3K
14:00 49.75 49.89 49.75 49.79 191.0K
14:05 49.80 49.80 49.65 49.67 213.8K
14:10 49.67 49.71 49.58 49.63 302.6K
14:15 49.63 49.63 49.47 49.51 696.3K
14:20 49.50 49.70 49.50 49.66 317.0K
14:25 49.68 49.70 49.63 49.64 214.5K
14:30 49.64 49.70 49.51 49.53 330.5K
14:35 49.52 49.59 49.37 49.46 531.0K
14:40 49.46 49.48 49.32 49.42 491.9K
14:45 49.41 49.45 49.34 49.40 514.6K
14:50 49.40 49.40 49.31 49.35 577.0K
14:55 49.36 49.36 49.30 49.32 334.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 48.07 49.28 47.70 48.19 15.1M
2025-09-26 49.60 50.93 48.01 48.07 19.6M
2025-09-25 50.02 52.08 49.30 49.31 30.2M
2025-09-24 49.50 53.20 48.53 51.23 37.0M
2025-09-23 45.90 49.00 45.82 48.53 34.2M
2025-09-22 44.99 45.85 44.00 45.39 17.2M
2025-09-19 46.31 47.21 44.60 44.66 25.3M
2025-09-18 43.99 45.68 43.66 44.90 23.4M
2025-09-17 44.17 44.97 43.80 44.27 13.7M
2025-09-16 44.81 45.28 43.80 44.30 17.0M
2025-09-15 44.36 45.61 43.76 44.99 25.9M
2025-09-12 42.29 45.18 41.66 44.00 30.7M
2025-09-11 41.38 42.56 40.56 41.92 11.4M
2025-09-10 42.40 42.69 40.90 41.32 13.1M
2025-09-09 43.30 43.50 42.05 42.35 14.4M
2025-09-08 41.08 43.93 40.66 43.50 20.1M
2025-09-05 39.78 41.88 39.11 41.36 16.6M
2025-09-04 43.10 43.34 39.04 39.78 24.4M
2025-09-03 40.85 44.59 40.44 43.38 29.4M
2025-09-02 42.20 42.60 40.02 40.86 13.9M
2025-09-01 40.55 42.72 40.08 42.55 20.7M
2025-08-29 40.78 40.78 39.61 40.09 9.6M
2025-08-28 40.00 40.98 39.08 40.92 11.7M
2025-08-27 42.17 42.39 40.40 40.40 13.4M
2025-08-26 40.88 42.88 40.67 41.99 15.0M
2025-08-25 41.60 41.80 40.62 41.05 11.7M
2025-08-22 41.06 41.70 40.84 41.21 10.2M
2025-08-21 41.53 41.98 40.70 41.03 10.4M
2025-08-20 42.00 42.00 40.49 41.58 11.1M
2025-08-19 42.02 42.75 41.18 41.91 13.2M
2025-08-18 43.00 43.28 41.74 42.74 17.1M
2025-08-15 41.86 44.00 41.36 42.78 20.1M
2025-08-14 42.19 43.23 41.25 41.25 19.2M
2025-08-13 41.51 42.61 41.06 42.22 20.5M
2025-08-12 41.00 41.19 40.29 40.91 13.1M
2025-08-11 38.63 41.22 38.58 40.51 18.8M
2025-08-08 40.01 40.20 38.72 38.80 16.7M
2025-08-07 40.00 41.99 40.00 40.58 22.7M
2025-08-06 40.00 40.09 39.31 39.39 15.3M
2025-08-05 41.00 41.00 39.40 40.29 25.4M
2025-08-04 37.10 41.68 37.10 41.12 43.6M
2025-08-01 34.60 38.15 34.34 37.89 39.9M
2025-07-31 34.15 36.12 34.15 34.68 16.7M
2025-07-30 34.60 35.27 34.01 34.34 10.6M
2025-07-29 35.00 35.10 34.31 34.66 9.4M
2025-07-28 34.35 35.51 33.90 35.10 13.8M
2025-07-25 34.12 35.00 34.02 34.23 10.0M
2025-07-24 33.75 34.46 33.55 34.10 12.3M
2025-07-23 33.19 34.10 32.85 33.46 10.0M
2025-07-22 33.28 33.52 33.04 33.21 5.5M
2025-07-21 33.50 33.76 33.17 33.37 5.3M
2025-07-18 34.02 34.16 33.30 33.51 6.9M
2025-07-17 33.36 34.09 33.09 33.85 9.9M
2025-07-16 32.66 33.98 32.50 33.49 12.4M
2025-07-15 32.72 32.87 32.33 32.66 5.1M
2025-07-14 32.88 33.13 32.73 32.75 4.0M
2025-07-11 33.05 33.17 32.60 32.91 6.4M
2025-07-10 33.12 33.40 32.89 33.04 4.7M
2025-07-09 33.61 33.80 33.13 33.20 7.8M
2025-07-08 32.70 34.15 32.56 33.41 11.0M
2025-07-07 32.80 32.99 32.30 32.40 4.4M
2025-07-04 33.56 33.56 32.80 32.80 6.5M
2025-07-03 32.88 33.97 32.71 33.56 8.4M
2025-07-02 33.98 34.22 32.76 32.88 8.0M
2025-07-01 34.15 34.69 33.70 33.94 9.1M
2025-06-30 33.60 35.19 33.52 33.94 11.2M
2025-06-27 33.60 33.77 33.08 33.10 8.8M
2025-06-26 34.00 34.70 33.35 33.38 11.6M
2025-06-25 33.80 33.98 33.22 33.92 12.2M
2025-06-24 32.88 33.87 32.75 33.75 15.0M
2025-06-23 31.00 33.30 30.78 32.62 13.6M
2025-06-20 31.30 32.09 31.26 31.41 6.8M
2025-06-19 31.20 32.09 31.12 31.37 8.7M
2025-06-18 30.66 31.88 30.32 31.49 10.3M
2025-06-17 30.51 31.46 30.07 30.68 8.5M
2025-06-16 30.15 30.88 30.00 30.27 4.8M
2025-06-13 31.22 31.45 30.23 30.26 7.0M
2025-06-12 31.58 31.97 31.18 31.44 5.9M
2025-06-11 31.57 32.52 31.21 31.99 10.8M
2025-06-10 31.64 31.68 30.91 31.47 6.2M
2025-06-09 31.42 31.73 31.36 31.69 6.0M
2025-06-06 31.75 32.14 31.26 31.34 9.3M
2025-06-05 31.51 32.09 31.04 31.70 16.7M
2025-06-04 40.91 45.03 40.82 44.67 15.4M
2025-06-03 40.81 41.31 40.63 40.94 3.0M
2025-05-30 41.85 41.85 41.11 41.26 2.8M
2025-05-29 41.48 42.20 41.40 42.03 4.5M
2025-05-28 41.00 41.94 40.70 40.97 3.4M
2025-05-27 42.00 42.04 40.85 41.00 3.7M
2025-05-26 41.88 42.08 41.42 41.90 3.1M
2025-05-23 43.00 43.28 42.02 42.02 3.7M
2025-05-22 43.48 43.85 42.93 43.05 3.3M
2025-05-21 44.30 44.38 43.59 43.61 3.3M
2025-05-20 44.00 44.60 43.70 44.29 3.3M
2025-05-19 44.62 44.62 43.25 44.28 4.1M
2025-05-16 44.80 45.19 44.60 44.64 3.4M
2025-05-15 45.51 45.65 44.79 44.83 4.0M
2025-05-14 46.09 46.70 45.50 45.89 5.3M
2025-05-13 47.95 48.20 46.28 46.40 9.1M
2025-05-12 45.49 46.74 45.33 46.24 9.2M
2025-05-09 45.71 45.80 43.89 44.20 9.8M
2025-05-08 44.90 47.19 44.90 46.74 8.5M
2025-05-07 45.98 46.44 44.46 45.17 6.3M
2025-05-06 43.49 44.95 43.45 44.93 6.1M
2025-04-30 42.66 43.49 42.08 43.18 9.2M
2025-04-29 44.70 45.25 44.22 44.72 3.0M
2025-04-28 45.70 45.84 44.72 44.72 3.4M
2025-04-25 45.31 46.38 45.25 45.73 4.1M
2025-04-24 46.36 46.48 45.03 45.22 4.0M
2025-04-23 45.90 48.24 45.70 46.25 7.4M
2025-04-22 45.46 45.46 44.68 44.68 3.8M
2025-04-21 45.07 45.88 44.49 45.65 3.4M
2025-04-18 45.05 45.28 44.46 45.04 3.1M
2025-04-17 44.00 45.76 44.00 44.91 4.2M
2025-04-16 46.18 46.70 44.11 44.61 6.1M
2025-04-15 47.38 47.60 46.34 46.73 5.0M
2025-04-14 49.96 50.15 47.41 47.58 9.6M
2025-04-11 46.18 48.49 45.20 47.53 10.0M
2025-04-10 47.00 47.69 45.90 46.18 11.0M
2025-04-09 43.50 45.36 40.92 44.27 13.4M
2025-04-08 47.25 48.70 45.47 45.47 9.7M
2025-04-07 50.52 51.00 50.52 50.52 2.2M
2025-04-03 60.01 60.87 55.20 56.13 11.1M
2025-04-02 61.50 61.88 61.03 61.11 3.7M
2025-04-01 60.60 63.71 60.02 62.08 6.5M
2025-03-31 60.01 60.91 60.01 60.16 2.6M
2025-03-28 61.69 62.20 60.80 60.83 2.9M
2025-03-27 61.23 62.66 59.65 61.63 4.8M
2025-03-26 61.31 62.05 61.27 61.48 2.4M
2025-03-25 62.22 62.22 61.00 61.65 3.5M
2025-03-24 61.37 62.50 61.00 62.24 4.2M
2025-03-21 62.31 62.67 61.04 61.19 3.7M
2025-03-20 63.04 63.18 62.30 62.48 3.1M
2025-03-19 64.15 64.33 62.85 63.05 4.4M
2025-03-18 63.80 64.86 63.61 64.08 5.4M
2025-03-17 63.37 63.68 62.83 63.50 4.8M
2025-03-14 62.01 63.74 61.59 63.37 6.2M
2025-03-13 63.62 63.94 61.60 62.30 5.9M
2025-03-12 64.60 64.80 63.70 63.75 6.6M
2025-03-11 64.16 64.96 63.56 64.32 6.1M
2025-03-10 65.01 65.61 64.18 65.08 6.2M
2025-03-07 67.88 67.88 64.42 64.84 14.5M
2025-03-06 61.08 66.79 61.08 66.79 10.5M
2025-03-05 61.08 61.36 60.12 60.72 3.7M
2025-03-04 59.80 61.47 59.24 61.08 5.1M
2025-03-03 60.85 61.82 59.81 60.26 4.9M
2025-02-28 63.88 64.13 60.64 61.02 8.6M
2025-02-27 66.09 66.42 63.73 64.52 8.9M
2025-02-26 65.73 66.98 64.88 66.20 9.9M
2025-02-25 64.00 67.68 63.80 66.19 12.6M
2025-02-24 65.00 65.60 63.43 64.84 8.7M
2025-02-21 62.70 64.76 62.70 64.42 10.1M
2025-02-20 62.90 63.38 62.05 62.65 7.1M
2025-02-19 61.04 63.00 61.04 62.91 7.6M
2025-02-18 62.67 63.90 60.77 61.45 7.4M
2025-02-17 62.75 63.44 62.31 63.12 7.4M
2025-02-14 63.90 64.90 62.04 62.73 10.4M
2025-02-13 65.15 66.39 64.38 64.49 10.9M
2025-02-12 61.49 66.29 61.31 65.04 12.4M
2025-02-11 62.80 62.80 61.59 61.80 6.4M
2025-02-10 62.35 63.30 61.11 62.88 8.6M
2025-02-07 62.12 63.63 61.51 62.26 9.8M
2025-02-06 58.95 62.11 58.80 61.96 9.0M
2025-02-05 59.83 60.45 58.21 59.55 6.9M
2025-01-27 60.74 61.46 59.29 59.29 5.6M
2025-01-24 59.10 61.19 59.02 60.93 7.0M
2025-01-23 62.27 62.80 59.68 59.79 9.5M
2025-01-22 61.01 62.80 61.00 61.43 8.7M
2025-01-21 61.00 62.00 59.64 61.74 11.1M
2025-01-20 59.61 61.37 59.18 60.52 11.1M
2025-01-17 58.50 59.99 57.48 59.03 11.1M
2025-01-16 58.20 59.37 57.76 58.69 11.0M
2025-01-15 60.30 60.36 57.39 57.48 11.9M
2025-01-14 58.92 60.88 57.80 60.36 11.1M
2025-01-13 61.00 61.78 58.01 58.70 12.9M
2025-01-10 56.80 62.73 56.03 62.73 16.0M
2025-01-09 57.82 58.66 56.00 57.03 13.5M
2025-01-08 65.00 65.00 58.93 58.93 12.5M
2025-01-07 64.00 65.61 63.90 65.48 4.0M
2025-01-06 65.60 66.29 63.47 64.22 4.9M
2025-01-03 69.00 69.17 65.50 65.81 5.1M
2025-01-02 68.98 71.65 67.86 68.60 5.2M