赛腾股份(603283)股票信息
| 股票代码 | 603283 |
| 股票名称 | 赛腾股份 |
| 最新价/元 | 34.10 |
| 涨跌额/元 | 0.64 |
| 涨跌幅/% | 1.91 |
| 买入/元 | 34.10 |
| 卖出/元 | 34.11 |
| 昨收/元 | 33.46 |
| 今开/元 | 33.75 |
| 最高/元 | 34.46 |
| 最低/元 | 33.55 |
| 成交量/手 | 122675.20 |
| 成交额/万 | 41684.12 |
| 股净值/元 | 12.31 |
| 市净率 | 2.96 |
| 总市值/万 | 949994.71 |
| 流通值/万 | 926554.37 |
| 换手率/% | 4.51 |
| 入市日期 | 2017-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
赛腾股份(603283)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 33.75 | 34.10 | 0.64 | 1.91 | 122675.20 | 41684.12 | 4.51 |
| 2025-07-23 | 33.19 | 33.46 | 0.25 | 0.75 | 100019.48 | 33492.49 | 3.68 |
| 2025-07-22 | 33.28 | 33.21 | -0.16 | -0.48 | 55382.63 | 18395.06 | 2.04 |
| 2025-07-21 | 33.50 | 33.37 | -0.14 | -0.42 | 52886.75 | 17641.28 | 1.95 |
| 2025-07-18 | 34.02 | 33.51 | -0.34 | -1.00 | 68663.70 | 23093.16 | 2.53 |
| 2025-07-17 | 33.36 | 33.85 | 0.36 | 1.08 | 98890.95 | 33316.16 | 3.64 |
| 2025-07-16 | 32.66 | 33.49 | 0.83 | 2.54 | 123974.00 | 41393.92 | 4.56 |
| 2025-07-15 | 32.72 | 32.66 | -0.09 | -0.28 | 50502.89 | 16457.51 | 1.86 |
| 2025-07-14 | 32.88 | 32.75 | -0.16 | -0.49 | 40234.50 | 13216.15 | 1.48 |
| 2025-07-11 | 33.05 | 32.91 | -0.13 | -0.39 | 63927.50 | 21004.63 | 2.35 |
| 2025-07-10 | 33.12 | 33.04 | -0.16 | -0.48 | 47029.14 | 15551.39 | 1.73 |
| 2025-07-09 | 33.61 | 33.20 | -0.21 | -0.63 | 77929.74 | 26008.93 | 2.87 |
| 2025-07-08 | 32.70 | 33.41 | 1.01 | 3.12 | 109861.40 | 36772.98 | 4.04 |
| 2025-07-07 | 32.80 | 32.40 | -0.40 | -1.22 | 43976.20 | 14281.14 | 1.62 |
| 2025-07-04 | 33.56 | 32.80 | -0.76 | -2.27 | 65376.40 | 21568.04 | 2.41 |
| 2025-07-03 | 32.88 | 33.56 | 0.68 | 2.07 | 84135.34 | 28084.89 | 3.10 |
| 2025-07-02 | 33.98 | 32.88 | -1.06 | -3.12 | 80222.14 | 26490.96 | 2.95 |
| 2025-07-01 | 34.15 | 33.94 | 0.00 | 0.00 | 90914.20 | 31025.88 | 3.35 |
| 2025-06-30 | 33.60 | 33.94 | 0.84 | 2.54 | 112035.35 | 38334.88 | 4.12 |
| 2025-06-27 | 33.60 | 33.10 | -0.28 | -0.84 | 88320.37 | 29478.79 | 3.25 |
| 2025-06-26 | 34.00 | 33.38 | -0.54 | -1.59 | 116429.60 | 39480.46 | 4.28 |
| 2025-06-25 | 33.80 | 33.92 | 0.17 | 0.50 | 122380.93 | 41164.42 | 4.50 |
| 2025-06-24 | 32.88 | 33.75 | 1.13 | 3.46 | 150101.50 | 50121.23 | 5.52 |
| 2025-06-23 | 31.00 | 32.62 | 1.21 | 3.85 | 135579.93 | 43783.19 | 4.99 |
| 2025-06-20 | 31.30 | 31.41 | 0.04 | 0.13 | 68030.75 | 21480.53 | 2.50 |
| 2025-06-19 | 31.20 | 31.37 | -0.12 | -0.38 | 86697.92 | 27402.11 | 3.19 |
| 2025-06-18 | 30.66 | 31.49 | 0.81 | 2.64 | 103273.06 | 32150.67 | 3.80 |
| 2025-06-17 | 30.51 | 30.68 | 0.41 | 1.35 | 84838.79 | 26190.97 | 3.12 |
| 2025-06-16 | 30.15 | 30.27 | 0.01 | 0.03 | 48075.06 | 14651.15 | 1.77 |
| 2025-06-13 | 31.22 | 30.26 | -1.18 | -3.75 | 69533.00 | 21356.67 | 2.56 |
| 2025-06-12 | 31.58 | 31.44 | -0.30 | -0.95 | 59049.41 | 18665.80 | 2.17 |
| 2025-06-11 | 44.20 | 44.78 | 0.72 | 1.63 | 76831.76 | 34360.60 | 3.94 |
| 2025-06-10 | 44.29 | 44.06 | -0.30 | -0.68 | 44323.26 | 19461.19 | 2.27 |
| 2025-06-09 | 43.99 | 44.36 | 0.49 | 1.12 | 42793.79 | 18938.90 | 2.19 |
| 2025-06-06 | 44.45 | 43.87 | -0.51 | -1.15 | 66299.29 | 29269.58 | 3.40 |
| 2025-06-05 | 44.11 | 44.38 | -0.29 | -0.65 | 118970.10 | 52544.78 | 6.10 |
| 2025-06-04 | 40.91 | 44.67 | 3.73 | 9.11 | 154068.19 | 67690.25 | 7.90 |
| 2025-06-03 | 40.81 | 40.94 | -0.32 | -0.78 | 29538.00 | 12080.43 | 1.51 |
| 2025-05-30 | 41.85 | 41.26 | -0.77 | -1.83 | 28414.00 | 11738.40 | 1.46 |
| 2025-05-29 | 41.48 | 42.03 | 1.06 | 2.59 | 44872.10 | 18784.63 | 2.30 |
| 2025-05-28 | 41.00 | 40.97 | -0.03 | -0.07 | 33683.00 | 13874.27 | 1.73 |
| 2025-05-27 | 42.00 | 41.00 | -0.90 | -2.15 | 36692.00 | 15095.61 | 1.88 |
| 2025-05-26 | 41.88 | 41.90 | -0.12 | -0.29 | 31359.86 | 13082.88 | 1.61 |
| 2025-05-23 | 43.00 | 42.02 | -1.03 | -2.39 | 36764.00 | 15710.56 | 1.89 |
| 2025-05-22 | 43.48 | 43.05 | -0.56 | -1.28 | 33125.44 | 14330.86 | 1.70 |
| 2025-05-21 | 44.30 | 43.61 | -0.68 | -1.54 | 32556.59 | 14246.52 | 1.67 |
| 2025-05-20 | 44.00 | 44.29 | 0.01 | 0.02 | 33299.96 | 14721.57 | 1.71 |
| 2025-05-19 | 44.62 | 44.28 | -0.36 | -0.81 | 40974.96 | 17937.21 | 2.10 |
| 2025-05-16 | 44.80 | 44.64 | -0.19 | -0.42 | 33759.29 | 15146.13 | 1.73 |
| 2025-05-15 | 45.51 | 44.83 | -1.06 | -2.31 | 39846.00 | 17952.46 | 2.04 |
| 2025-05-14 | 46.09 | 45.89 | -0.51 | -1.10 | 53382.46 | 24516.59 | 2.74 |
| 2025-05-13 | 47.95 | 46.40 | 0.16 | 0.35 | 91106.46 | 42998.23 | 4.67 |
| 2025-05-12 | 45.49 | 46.24 | 2.04 | 4.62 | 91889.46 | 42273.32 | 4.71 |
| 2025-05-09 | 45.71 | 44.20 | -2.54 | -5.43 | 98165.28 | 43788.38 | 5.03 |
| 2025-05-08 | 44.90 | 46.74 | 1.57 | 3.48 | 84778.01 | 39421.05 | 4.35 |
| 2025-05-07 | 45.98 | 45.17 | 0.24 | 0.53 | 62542.47 | 28374.12 | 3.21 |
| 2025-05-06 | 43.49 | 44.93 | 1.75 | 4.05 | 60797.00 | 26933.44 | 3.12 |
| 2025-04-30 | 42.66 | 43.18 | -1.54 | -3.44 | 92393.20 | 39654.56 | 4.74 |
| 2025-04-29 | 44.70 | 44.72 | 0.00 | 0.00 | 30498.23 | 13679.68 | 1.56 |
| 2025-04-28 | 45.70 | 44.72 | -1.01 | -2.21 | 33684.09 | 15154.02 | 1.73 |
| 2025-04-25 | 45.31 | 45.73 | 0.51 | 1.13 | 40951.12 | 18790.04 | 2.10 |
| 2025-04-24 | 46.36 | 45.22 | -1.03 | -2.23 | 39860.78 | 18200.39 | 2.04 |
| 2025-04-23 | 45.90 | 46.25 | 1.57 | 3.51 | 73980.32 | 34551.23 | 3.79 |
| 2025-04-22 | 45.46 | 44.68 | -0.97 | -2.13 | 38119.00 | 17133.27 | 1.95 |
| 2025-04-21 | 45.07 | 45.65 | 0.61 | 1.35 | 33569.98 | 15206.85 | 1.72 |
| 2025-04-18 | 45.05 | 45.04 | 0.13 | 0.29 | 30528.98 | 13697.25 | 1.57 |
| 2025-04-17 | 44.00 | 44.91 | 0.30 | 0.67 | 42248.88 | 19096.93 | 2.17 |
| 2025-04-16 | 46.18 | 44.61 | -2.12 | -4.54 | 60563.22 | 27267.29 | 3.11 |
| 2025-04-15 | 47.38 | 46.73 | -0.85 | -1.79 | 49993.00 | 23378.28 | 2.56 |
| 2025-04-14 | 49.96 | 47.58 | 0.05 | 0.11 | 96309.00 | 46975.75 | 4.94 |
| 2025-04-11 | 46.18 | 47.53 | 1.35 | 2.92 | 99554.75 | 46776.68 | 5.11 |
| 2025-04-10 | 47.00 | 46.18 | 1.91 | 4.31 | 109533.07 | 51273.24 | 5.62 |
| 2025-04-09 | 43.50 | 44.27 | -1.20 | -2.64 | 134299.02 | 57424.88 | 6.89 |
| 2025-04-08 | 47.25 | 45.47 | -5.05 | -10.00 | 96591.78 | 44697.00 | 4.95 |
| 2025-04-07 | 50.52 | 50.52 | -5.61 | -10.00 | 22053.25 | 11148.93 | 1.13 |
| 2025-04-03 | 60.01 | 56.13 | -4.98 | -8.15 | 110523.45 | 63660.80 | 5.67 |
| 2025-04-02 | 61.50 | 61.11 | -0.97 | -1.56 | 37479.90 | 22969.06 | 1.92 |
| 2025-04-01 | 60.60 | 62.08 | 1.92 | 3.19 | 65103.60 | 40273.23 | 3.34 |
| 2025-03-31 | 60.01 | 60.16 | -0.67 | -1.10 | 25585.71 | 15433.76 | 1.31 |
| 2025-03-28 | 61.69 | 60.83 | -0.80 | -1.30 | 29239.99 | 17937.04 | 1.50 |
| 2025-03-27 | 61.23 | 61.63 | 0.15 | 0.24 | 48282.96 | 29458.17 | 2.48 |
| 2025-03-26 | 61.31 | 61.48 | -0.17 | -0.28 | 24160.08 | 14895.16 | 1.24 |
| 2025-03-25 | 62.22 | 61.65 | -0.59 | -0.95 | 34884.98 | 21444.67 | 1.79 |
| 2025-03-24 | 61.37 | 62.24 | 1.05 | 1.72 | 41643.78 | 25698.83 | 2.14 |
| 2025-03-21 | 62.31 | 61.19 | -1.29 | -2.07 | 36811.66 | 22694.09 | 1.89 |
| 2025-03-20 | 63.04 | 62.48 | -0.57 | -0.90 | 31128.00 | 19526.15 | 1.60 |
| 2025-03-19 | 64.15 | 63.05 | -1.03 | -1.61 | 43636.31 | 27639.18 | 2.24 |
| 2025-03-18 | 63.80 | 64.08 | 0.58 | 0.91 | 54467.98 | 34904.14 | 2.79 |
| 2025-03-17 | 63.37 | 63.50 | 0.13 | 0.21 | 47510.71 | 30087.81 | 2.44 |
| 2025-03-14 | 62.01 | 63.37 | 1.07 | 1.72 | 61760.99 | 38800.58 | 3.17 |
| 2025-03-13 | 63.62 | 62.30 | -1.45 | -2.28 | 58587.60 | 36576.36 | 3.00 |
| 2025-03-12 | 64.60 | 63.75 | -0.57 | -0.89 | 65604.50 | 42053.54 | 3.36 |
| 2025-03-11 | 64.16 | 64.32 | -0.76 | -1.17 | 60720.00 | 38968.43 | 3.11 |
| 2025-03-10 | 65.01 | 65.08 | 0.24 | 0.37 | 62207.43 | 40373.72 | 3.19 |
| 2025-03-07 | 67.88 | 64.84 | -1.95 | -2.92 | 144809.95 | 95605.76 | 7.43 |
| 2025-03-06 | 61.08 | 66.79 | 6.07 | 10.00 | 105089.68 | 68483.85 | 5.39 |
| 2025-03-05 | 61.08 | 60.72 | -0.36 | -0.59 | 36704.93 | 22264.55 | 1.88 |
| 2025-03-04 | 59.80 | 61.08 | 0.82 | 1.36 | 50752.66 | 30664.40 | 2.60 |
| 2025-03-03 | 60.85 | 60.26 | -0.76 | -1.25 | 49396.86 | 30082.23 | 2.53 |
| 2025-02-28 | 63.88 | 61.02 | -3.50 | -5.43 | 85798.80 | 53290.42 | 4.40 |
日K线
周K线
月K线
