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 | 66.51 |
| 涨跌额/元 | -2.98 |
| 涨跌幅/% | -4.29 |
| 买入/元 | 66.50 |
| 卖出/元 | 66.51 |
| 昨收/元 | 69.49 |
| 今开/元 | 68.16 |
| 最高/元 | 68.50 |
| 最低/元 | 65.00 |
| 成交量/手 | 74762.46 |
| 成交额/万 | 49865.34 |
| 股净值/元 | 18.58 |
| 市净率 | 5.70 |
| 总市值/万 | 1332302.70 |
| 流通值/万 | 1264266.30 |
| 换手率/% | 3.93 |
| 入市日期 | 2017-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 68.16 | 66.51 | -2.98 | -4.29 | 74762.46 | 49865.34 | 3.93 |
| 2024-10-10 | 68.00 | 69.49 | 1.93 | 2.86 | 130305.26 | 90944.83 | 6.86 |
| 2024-10-09 | 71.47 | 67.56 | -7.44 | -9.92 | 137072.99 | 96104.41 | 7.21 |
| 2024-10-08 | 77.90 | 75.00 | 4.00 | 5.63 | 181320.76 | 134563.70 | 9.54 |
| 2024-09-30 | 68.68 | 71.00 | 5.83 | 8.95 | 174405.98 | 119993.37 | 9.18 |
| 2024-09-27 | 61.50 | 65.17 | 4.39 | 7.22 | 71892.48 | 45066.18 | 3.78 |
| 2024-09-26 | 59.00 | 60.78 | 2.58 | 4.43 | 92258.39 | 54679.87 | 4.85 |
| 2024-09-25 | 59.80 | 58.20 | 0.66 | 1.15 | 115934.26 | 69295.46 | 6.10 |
| 2024-09-24 | 53.30 | 57.54 | 4.81 | 9.12 | 118101.60 | 65833.45 | 6.21 |
| 2024-09-23 | 53.43 | 52.73 | -1.16 | -2.15 | 45362.00 | 24157.22 | 2.39 |
| 2024-09-20 | 54.68 | 53.89 | -0.56 | -1.03 | 56103.07 | 30506.04 | 2.95 |
| 2024-09-19 | 54.26 | 54.45 | 0.70 | 1.30 | 54800.00 | 29840.22 | 2.88 |
| 2024-09-18 | 55.80 | 53.75 | -3.10 | -5.45 | 87524.10 | 47595.49 | 4.60 |
| 2024-09-13 | 55.60 | 56.85 | 1.80 | 3.27 | 95915.81 | 55162.21 | 5.05 |
| 2024-09-12 | 57.35 | 55.05 | -0.95 | -1.70 | 41123.00 | 23110.19 | 2.16 |
| 2024-09-11 | 55.45 | 56.00 | -0.13 | -0.23 | 29329.00 | 16404.20 | 1.54 |
| 2024-09-10 | 57.74 | 56.13 | -1.50 | -2.60 | 70509.25 | 39267.10 | 3.71 |
| 2024-09-09 | 55.52 | 57.63 | 1.75 | 3.13 | 71900.11 | 40983.74 | 3.78 |
| 2024-09-06 | 58.11 | 55.88 | -2.18 | -3.76 | 57894.00 | 32702.25 | 3.05 |
| 2024-09-05 | 59.20 | 58.06 | -1.15 | -1.94 | 39848.30 | 23372.48 | 2.10 |
| 2024-09-04 | 59.00 | 59.21 | -1.14 | -1.89 | 42211.98 | 24914.31 | 2.22 |
| 2024-09-03 | 60.10 | 60.35 | 0.24 | 0.40 | 48489.30 | 29288.50 | 2.55 |
| 2024-09-02 | 63.30 | 60.11 | -3.25 | -5.13 | 65922.96 | 40498.37 | 3.47 |
| 2024-08-30 | 59.88 | 63.36 | 3.33 | 5.55 | 113288.87 | 70875.12 | 5.96 |
| 2024-08-29 | 56.00 | 60.03 | 3.76 | 6.68 | 77256.90 | 45476.65 | 4.06 |
| 2024-08-28 | 57.51 | 56.27 | -1.22 | -2.12 | 39783.21 | 22541.63 | 2.09 |
| 2024-08-27 | 60.30 | 57.49 | -3.31 | -5.44 | 70376.86 | 41048.84 | 3.70 |
| 2024-08-26 | 59.65 | 60.80 | 0.88 | 1.47 | 91281.02 | 55570.85 | 4.80 |
| 2024-08-23 | 55.50 | 59.92 | 3.93 | 7.02 | 88982.29 | 51634.59 | 4.68 |
| 2024-08-22 | 56.49 | 55.99 | -0.50 | -0.89 | 35586.27 | 19876.78 | 1.87 |
| 2024-08-21 | 55.54 | 56.49 | 0.91 | 1.64 | 53965.59 | 30326.88 | 2.84 |
| 2024-08-20 | 57.85 | 55.58 | -1.82 | -3.17 | 46364.39 | 26103.62 | 2.44 |
| 2024-08-19 | 56.99 | 57.40 | 1.17 | 2.08 | 63127.10 | 36364.90 | 3.32 |
| 2024-08-16 | 56.21 | 56.23 | 0.58 | 1.04 | 69180.25 | 39402.71 | 3.64 |
| 2024-08-15 | 55.92 | 55.65 | -0.27 | -0.48 | 39817.83 | 22316.83 | 2.09 |
| 2024-08-14 | 56.50 | 55.92 | -0.41 | -0.73 | 41653.51 | 23369.79 | 2.19 |
| 2024-08-13 | 58.31 | 56.33 | -1.95 | -3.35 | 80939.87 | 45633.96 | 4.26 |
| 2024-08-12 | 59.74 | 58.28 | -1.13 | -1.90 | 35079.65 | 20541.71 | 1.85 |
| 2024-08-09 | 60.09 | 59.41 | 0.32 | 0.54 | 34269.21 | 20508.75 | 1.80 |
| 2024-08-08 | 58.50 | 59.09 | -0.39 | -0.66 | 47385.07 | 27769.96 | 2.49 |
| 2024-08-07 | 60.20 | 59.48 | -0.95 | -1.57 | 36120.96 | 21682.65 | 1.90 |
| 2024-08-06 | 60.77 | 60.43 | 1.33 | 2.25 | 45315.27 | 27303.90 | 2.38 |
| 2024-08-05 | 61.88 | 59.10 | -4.45 | -7.00 | 66417.47 | 40386.43 | 3.49 |
| 2024-08-02 | 65.00 | 63.55 | -3.44 | -5.14 | 51000.48 | 32939.86 | 2.68 |
| 2024-08-01 | 68.90 | 66.99 | 0.69 | 1.04 | 69561.00 | 46993.65 | 3.66 |
| 2024-07-31 | 62.56 | 66.30 | 3.34 | 5.31 | 87618.67 | 56710.68 | 4.61 |
| 2024-07-30 | 62.87 | 62.96 | 0.32 | 0.51 | 46427.00 | 28722.54 | 2.44 |
| 2024-07-29 | 63.47 | 62.64 | -0.49 | -0.78 | 47222.30 | 29949.61 | 2.48 |
| 2024-07-26 | 62.38 | 63.13 | 0.63 | 1.01 | 55741.17 | 34823.43 | 2.93 |
| 2024-07-25 | 64.00 | 62.50 | -2.20 | -3.40 | 56931.77 | 35924.95 | 3.00 |
| 2024-07-24 | 65.50 | 64.70 | -2.54 | -3.78 | 69075.44 | 44903.38 | 3.63 |
| 2024-07-23 | 71.77 | 67.24 | -4.30 | -6.01 | 61855.00 | 42506.71 | 3.25 |
| 2024-07-22 | 72.70 | 71.54 | -1.44 | -1.97 | 45762.32 | 32745.33 | 2.41 |
| 2024-07-19 | 74.31 | 72.98 | -2.23 | -2.97 | 54275.02 | 40139.99 | 2.86 |
| 2024-07-18 | 73.80 | 75.21 | -0.30 | -0.40 | 62936.82 | 46487.55 | 3.31 |
| 2024-07-17 | 78.00 | 75.51 | -2.45 | -3.14 | 55528.05 | 42464.75 | 2.92 |
| 2024-07-16 | 73.70 | 77.96 | 4.23 | 5.74 | 92791.44 | 70956.92 | 4.88 |
| 2024-07-15 | 72.55 | 73.73 | 1.33 | 1.84 | 60616.11 | 44594.76 | 3.19 |
| 2024-07-12 | 71.20 | 72.40 | -1.31 | -1.78 | 57513.08 | 41454.28 | 3.03 |
| 2024-07-11 | 75.21 | 73.71 | -0.59 | -0.79 | 79970.96 | 58976.65 | 4.30 |
| 2024-07-10 | 74.35 | 74.30 | -0.17 | -0.23 | 73810.60 | 54496.46 | 3.97 |
| 2024-07-09 | 67.88 | 74.47 | 5.96 | 8.70 | 108402.85 | 78067.84 | 5.83 |
| 2024-07-08 | 69.45 | 68.51 | -0.19 | -0.28 | 41893.67 | 28912.97 | 2.25 |
| 2024-07-05 | 69.36 | 68.70 | -0.12 | -0.17 | 42707.38 | 29147.48 | 2.30 |
| 2024-07-04 | 71.99 | 68.82 | -1.93 | -2.73 | 52188.63 | 36439.81 | 2.81 |
| 2024-07-03 | 70.68 | 70.75 | -0.55 | -0.77 | 51206.44 | 36204.09 | 2.75 |
| 2024-07-02 | 74.79 | 71.30 | -3.79 | -5.05 | 81027.75 | 58393.50 | 4.36 |
| 2024-07-01 | 76.49 | 75.09 | -1.31 | -1.72 | 67563.93 | 50492.80 | 3.63 |
| 2024-06-28 | 74.12 | 76.40 | 1.79 | 2.40 | 96871.05 | 74221.60 | 5.21 |
| 2024-06-27 | 74.36 | 74.61 | -0.58 | -0.77 | 85387.53 | 64461.50 | 4.59 |
| 2024-06-26 | 74.43 | 75.19 | 1.95 | 2.66 | 71519.75 | 52951.66 | 3.84 |
| 2024-06-25 | 77.77 | 73.24 | -4.53 | -5.83 | 80845.28 | 60323.08 | 4.35 |
| 2024-06-24 | 80.50 | 77.77 | -2.29 | -2.86 | 68525.18 | 54154.10 | 3.68 |
| 2024-06-21 | 81.72 | 80.06 | -2.24 | -2.72 | 88726.01 | 71390.89 | 4.77 |
| 2024-06-20 | 82.88 | 82.30 | -1.41 | -1.68 | 63016.76 | 52454.57 | 3.39 |
| 2024-06-19 | 84.24 | 83.71 | -0.55 | -0.65 | 97466.54 | 81202.92 | 5.24 |
| 2024-06-18 | 84.91 | 84.26 | -0.80 | -0.94 | 94971.44 | 80230.11 | 5.10 |
| 2024-06-17 | 80.98 | 85.06 | 4.09 | 5.05 | 137535.71 | 115353.64 | 7.39 |
| 2024-06-14 | 80.01 | 80.97 | 0.96 | 1.20 | 110722.56 | 88542.41 | 5.95 |
| 2024-06-13 | 83.88 | 80.01 | -1.48 | -1.82 | 180163.40 | 147792.04 | 9.68 |
| 2024-06-12 | 77.30 | 81.49 | 7.41 | 10.00 | 179283.53 | 143868.01 | 9.64 |
| 2024-06-11 | 70.58 | 74.08 | 3.94 | 5.62 | 108804.62 | 78508.86 | 5.85 |
| 2024-06-07 | 72.30 | 70.14 | -1.06 | -1.49 | 76956.00 | 54112.53 | 4.14 |
| 2024-06-06 | 71.37 | 71.20 | 0.80 | 1.14 | 77815.13 | 55506.52 | 4.18 |
| 2024-06-05 | 70.78 | 70.40 | -0.72 | -1.01 | 62826.82 | 44970.86 | 3.38 |
| 2024-06-04 | 71.50 | 71.12 | -0.91 | -1.26 | 88900.88 | 63742.16 | 4.78 |
| 2024-06-03 | 70.51 | 72.03 | 1.98 | 2.83 | 89827.12 | 64775.45 | 4.83 |
| 2024-05-31 | 70.86 | 70.05 | -1.05 | -1.48 | 72729.11 | 51390.16 | 3.91 |
| 2024-05-30 | 68.00 | 71.10 | 2.19 | 3.18 | 129859.45 | 92114.12 | 6.98 |
| 2024-05-29 | 66.44 | 68.91 | 1.91 | 2.85 | 97499.00 | 66860.14 | 5.24 |
| 2024-05-28 | 67.00 | 67.00 | 0.72 | 1.09 | 101048.45 | 68531.67 | 5.43 |
| 2024-05-27 | 61.73 | 66.28 | 4.63 | 7.51 | 92859.00 | 59423.69 | 4.99 |
| 2024-05-24 | 64.06 | 61.65 | -3.00 | -4.64 | 61180.45 | 38371.44 | 3.29 |
| 2024-05-23 | 67.00 | 64.65 | -1.84 | -2.77 | 38333.00 | 25064.43 | 2.06 |
| 2024-05-22 | 66.78 | 66.49 | 0.19 | 0.29 | 53142.84 | 35343.36 | 2.86 |
| 2024-05-21 | 66.01 | 66.30 | 0.26 | 0.39 | 53384.00 | 35366.39 | 2.87 |
| 2024-05-20 | 65.21 | 66.04 | 0.53 | 0.81 | 70424.89 | 46136.68 | 3.79 |
| 2024-05-17 | 65.00 | 65.51 | -0.79 | -1.19 | 93399.00 | 59845.77 | 5.02 |
| 2024-05-16 | 67.60 | 66.30 | 0.09 | 0.14 | 56438.00 | 37773.31 | 3.03 |
| 2024-05-15 | 66.50 | 66.21 | -0.35 | -0.53 | 69179.04 | 46273.45 | 3.72 |
日K线
周K线
月K线
