| 股票名称 | 代码 603283 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 赛腾股份 | 2024-04-26 五 | 68.51 | 67.91 | 71.29 | 72.18 | 68.23 | 4.98% | 4.98% | 92737 | 65659万 | 132.63 | 142.81 | 30 | 2 | 赛腾股份 | 2024-04-25 四 | 67.30 | 66.80 | 67.91 | 69.63 | 67.01 | 1.66% | 4.82% | 89609 | 61293万 | 126.35 | 136.03 | 28.58 | 3 | 赛腾股份 | 2024-04-24 三 | 64.60 | 63.64 | 66.80 | 66.80 | 63.60 | 4.97% | 3.46% | 64299 | 42320万 | 124.28 | 133.81 | 28.11 | 4 | 赛腾股份 | 2024-04-23 二 | 64.58 | 64.36 | 63.64 | 65.47 | 62.89 | -1.12% | 2.11% | 39220 | 25017万 | 118.4 | 127.48 | 26.78 | 5 | 赛腾股份 | 2024-04-22 一 | 61.68 | 65.13 | 64.36 | 65.20 | 61.30 | -1.18% | 3.02% | 56210 | 35676万 | 119.74 | 128.92 | 27.08 | 6 | 赛腾股份 | 2024-04-19 五 | 66.51 | 67.00 | 65.13 | 66.82 | 64.30 | -2.79% | 3.09% | 57517 | 37550万 | 121.17 | 130.47 | 27.41 | 7 | 赛腾股份 | 2024-04-18 四 | 66.80 | 68.00 | 67.00 | 68.89 | 64.82 | -1.47% | 3.66% | 68033 | 45621万 | 124.65 | 134.21 | 28.19 | 8 | 赛腾股份 | 2024-04-17 三 | 67.29 | 65.43 | 68.00 | 68.98 | 66.60 | 3.93% | 4.20% | 78184 | 53079万 | 126.51 | 136.21 | 28.61 | 9 | 赛腾股份 | 2024-04-16 二 | 67.76 | 68.00 | 65.43 | 68.79 | 65.37 | -3.78% | 3.58% | 66614 | 44299万 | 121.73 | 131.07 | 27.53 | 10 | 赛腾股份 | 2024-04-15 一 | 68.99 | 69.75 | 68.00 | 70.60 | 67.20 | -2.51% | 2.99% | 55717 | 38218万 | 126.51 | 136.21 | 28.61 | 11 | 赛腾股份 | 2024-04-12 五 | 68.80 | 68.25 | 69.75 | 71.46 | 68.80 | 2.20% | 3.84% | 71509 | 50340万 | 129.77 | 139.72 | 29.35 | 12 | 赛腾股份 | 2024-04-11 四 | 67.18 | 67.69 | 68.25 | 69.79 | 67.01 | 0.83% | 2.85% | 53102 | 36416万 | 126.98 | 136.72 | 28.72 | 13 | 赛腾股份 | 2024-04-10 三 | 69.78 | 69.43 | 67.69 | 70.21 | 67.17 | -2.51% | 2.82% | 52432 | 35641万 | 125.94 | 135.59 | 28.48 | 14 | 赛腾股份 | 2024-04-09 二 | 70.77 | 70.42 | 69.43 | 70.96 | 68.09 | -1.41% | 3.74% | 69499 | 47932万 | 129.17 | 139.08 | 29.21 | 15 | 赛腾股份 | 2024-04-08 一 | 70.91 | 71.65 | 70.42 | 72.78 | 70.20 | -1.72% | 3.19% | 59427 | 42472万 | 131.02 | 141.06 | 29.63 | 16 | 赛腾股份 | 2024-04-03 三 | 72.04 | 72.97 | 71.65 | 73.77 | 70.37 | -1.81% | 3.68% | 68501 | 49313万 | 133.3 | 143.53 | 30.15 | 17 | 赛腾股份 | 2024-04-02 二 | 77.04 | 76.30 | 72.97 | 77.68 | 72.18 | -4.36% | 4.94% | 91904 | 68162万 | 135.76 | 146.17 | 30.7 | 18 | 赛腾股份 | 2024-04-01 一 | 75.55 | 76.43 | 76.30 | 76.79 | 75.11 | -0.17% | 3.56% | 66296 | 50297万 | 141.96 | 152.84 | 32.11 | 19 | 赛腾股份 | 2024-03-29 五 | 74.48 | 75.72 | 76.43 | 77.21 | 74.48 | 0.94% | 4.63% | 86157 | 65388万 | 142.2 | 153.1 | 32.16 | 20 | 赛腾股份 | 2024-03-28 四 | 71.00 | 70.41 | 75.72 | 77.45 | 70.50 | 7.54% | 8.66% | 161073 | 119453万 | 140.88 | 151.68 | 31.86 | 21 | 赛腾股份 | 2024-03-27 三 | 73.71 | 73.70 | 70.41 | 74.25 | 70.33 | -4.46% | 4.01% | 74598 | 53668万 | 131 | 141.04 | 29.63 | 22 | 赛腾股份 | 2024-03-26 二 | 76.35 | 75.90 | 73.70 | 77.21 | 73.19 | -2.90% | 6.14% | 114275 | 85638万 | 137.12 | 147.63 | 31.01 | 23 | 赛腾股份 | 2024-03-25 一 | 81.20 | 83.05 | 75.90 | 82.99 | 75.86 | -8.61% | 10.32% | 192071 | 150976万 | 141.21 | 152.04 | 31.94 | 24 | 赛腾股份 | 2024-03-22 五 | 84.15 | 84.42 | 83.05 | 88.25 | 82.60 | -1.62% | 8.92% | 165965 | 142108万 | 154.51 | 166.36 | 34.95 | 25 | 赛腾股份 | 2024-03-21 四 | 86.99 | 84.23 | 84.42 | 88.41 | 84.24 | 0.23% | 8.93% | 166132 | 142896万 | 157.06 | 169.11 | 35.52 | 26 | 赛腾股份 | 2024-03-20 三 | 83.85 | 85.03 | 84.23 | 86.51 | 80.80 | -0.94% | 9.93% | 184837 | 153917万 | 156.71 | 168.73 | 35.44 | 27 | 赛腾股份 | 2024-03-19 二 | 90.00 | 90.54 | 85.03 | 90.00 | 85.00 | -6.09% | 7.83% | 145688 | 125995万 | 158.2 | 170.33 | 35.78 | 28 | 赛腾股份 | 2024-03-18 一 | 85.86 | 85.86 | 90.54 | 91.50 | 85.86 | 5.45% | 7.47% | 138964 | 124151万 | 168.45 | 181.37 | 38.1 | 29 | 赛腾股份 | 2024-03-15 五 | 85.90 | 87.21 | 85.86 | 86.78 | 83.13 | -1.55% | 5.78% | 107608 | 91572万 | 159.74 | 171.99 | 36.13 | 30 | 赛腾股份 | 2024-03-14 四 | 86.00 | 88.56 | 87.21 | 89.46 | 84.00 | -1.52% | 6.23% | 115977 | 100323万 | 162.25 | 174.7 | 36.7 | 31 | 赛腾股份 | 2024-03-08 五 | 78.00 | 74.23 | 81.65 | 81.65 | 76.51 | 10.00% | 6.59% | 122612 | 98712万 | 151.91 | 163.56 | 34.36 | 32 | 赛腾股份 | 2024-03-07 四 | 73.98 | 71.47 | 74.23 | 76.80 | 71.00 | 3.86% | 4.96% | 92324 | 67984万 | 138.1 | 148.69 | 31.23 | 33 | 赛腾股份 | 2024-03-06 三 | 72.00 | 72.60 | 71.47 | 72.86 | 69.60 | -1.56% | 3.21% | 59678 | 42590万 | 132.97 | 143.17 | 30.07 | 34 | 赛腾股份 | 2024-03-05 二 | 72.00 | 72.40 | 72.60 | 75.30 | 71.00 | 0.28% | 3.98% | 74008 | 54210万 | 135.07 | 145.43 | 30.55 | 35 | 赛腾股份 | 2024-03-04 一 | 70.00 | 68.13 | 72.40 | 74.94 | 70.00 | 6.27% | 6.08% | 113159 | 81901万 | 134.7 | 145.03 | 30.46 | 36 | 赛腾股份 | 2024-03-01 五 | 66.21 | 66.30 | 68.13 | 68.85 | 65.86 | 2.76% | 2.92% | 54307 | 36678万 | 126.75 | 136.48 | 28.67 | 37 | 赛腾股份 | 2024-02-29 四 | 62.47 | 63.32 | 66.30 | 66.58 | 62.27 | 4.71% | 2.79% | 51960 | 33853万 | 123.35 | 132.81 | 27.9 | 38 | 赛腾股份 | 2024-02-28 三 | 69.00 | 68.99 | 63.32 | 70.00 | 63.12 | -8.22% | 4.10% | 76195 | 50559万 | 117.81 | 126.84 | 26.64 | 39 | 赛腾股份 | 2024-02-27 二 | 65.09 | 65.90 | 68.99 | 69.11 | 64.88 | 4.69% | 3.97% | 73847 | 49689万 | 128.35 | 138.2 | 29.03 | 40 | 赛腾股份 | 2024-02-26 一 | 67.00 | 64.19 | 65.90 | 68.00 | 64.89 | 2.66% | 4.25% | 79053 | 52409万 | 122.61 | 132.01 | 27.73 | 41 | 赛腾股份 | 2024-02-23 五 | 63.48 | 63.01 | 64.19 | 64.80 | 62.40 | 1.87% | 2.25% | 41902 | 26663万 | 119.42 | 128.58 | 27.01 | 42 | 赛腾股份 | 2024-02-22 四 | 62.28 | 62.29 | 63.01 | 64.44 | 61.79 | 1.16% | 2.42% | 45079 | 28354万 | 117.23 | 126.22 | 26.51 | 43 | 赛腾股份 | 2024-02-21 三 | 61.08 | 63.21 | 62.29 | 63.91 | 60.79 | -1.46% | 2.77% | 51524 | 32141万 | 115.89 | 124.78 | 26.21 | 44 | 赛腾股份 | 2024-02-20 二 | 64.80 | 65.92 | 63.21 | 64.88 | 61.60 | -4.11% | 4.17% | 77609 | 48945万 | 117.6 | 126.62 | 26.6 | 45 | 赛腾股份 | 2024-02-19 一 | 63.97 | 62.70 | 65.92 | 65.98 | 61.10 | 5.14% | 4.84% | 90111 | 56694万 | 122.64 | 132.05 | 27.74 | 46 | 赛腾股份 | 2024-02-08 四 | 58.00 | 57.93 | 62.70 | 63.72 | 56.19 | 8.23% | 5.75% | 106998 | 64340万 | 116.65 | 125.6 | 26.38 | 47 | 赛腾股份 | 2024-02-07 三 | 58.28 | 58.77 | 57.93 | 61.02 | 56.83 | -1.43% | 4.44% | 82646 | 48796万 | 107.78 | 116.04 | 24.38 | 48 | 赛腾股份 | 2024-02-06 二 | 54.39 | 54.55 | 58.77 | 59.00 | 52.60 | 7.74% | 4.51% | 83973 | 47485万 | 109.34 | 117.73 | 24.73 | 49 | 赛腾股份 | 2024-02-05 一 | 57.12 | 57.70 | 54.55 | 57.57 | 53.41 | -5.46% | 3.63% | 67532 | 37219万 | 101.49 | 109.27 | 22.95 | 50 | 赛腾股份 | 2024-02-02 五 | 60.30 | 60.61 | 57.70 | 61.28 | 56.02 | -4.80% | 3.74% | 69577 | 40447万 | 107.35 | 115.58 | 24.28 | 51 | 赛腾股份 | 2024-02-01 四 | 59.90 | 60.60 | 60.61 | 62.56 | 58.62 | 0.02% | 2.85% | 53059 | 32373万 | 112.76 | 121.41 | 25.5 | 52 | 赛腾股份 | 2024-01-31 三 | 63.58 | 63.55 | 60.60 | 64.38 | 60.00 | -4.64% | 3.21% | 59761 | 36996万 | 112.75 | 121.39 | 25.5 | 53 | 赛腾股份 | 2024-01-30 二 | 63.00 | 60.65 | 63.55 | 65.66 | 62.21 | 4.78% | 4.94% | 91963 | 58854万 | 118.23 | 127.3 | 26.74 | 54 | 赛腾股份 | 2024-01-29 一 | 67.03 | 67.39 | 60.65 | 67.50 | 60.65 | -10.00% | 4.15% | 77223 | 48079万 | 112.84 | 121.49 | 25.52 | 55 | 赛腾股份 | 2024-01-26 五 | 67.56 | 67.77 | 67.39 | 69.22 | 66.35 | -0.56% | 2.73% | 50723 | 34357万 | 125.38 | 134.99 | 28.36 | 56 | 赛腾股份 | 2024-01-25 四 | 63.20 | 63.27 | 67.77 | 68.50 | 62.66 | 7.11% | 3.99% | 74309 | 49411万 | 126.09 | 135.75 | 28.52 | 57 | 赛腾股份 | 2024-01-24 三 | 64.96 | 64.35 | 63.27 | 64.96 | 60.97 | -1.68% | 2.75% | 51238 | 31928万 | 117.71 | 126.74 | 26.62 | 58 | 赛腾股份 | 2024-01-23 二 | 63.63 | 63.40 | 64.35 | 65.14 | 62.00 | 1.50% | 2.52% | 46925 | 29972万 | 119.72 | 128.9 | 27.08 | 59 | 赛腾股份 | 2024-01-22 一 | 67.00 | 66.28 | 63.40 | 69.68 | 62.75 | -4.35% | 4.08% | 75971 | 50215万 | 117.95 | 127 | 26.68 | 60 | 赛腾股份 | 2024-01-19 五 | 66.80 | 66.66 | 66.28 | 69.94 | 66.28 | -0.57% | 3.30% | 61377 | 41777万 | 123.31 | 132.77 | 27.89 | 61 | 赛腾股份 | 2024-01-18 四 | 64.96 | 65.54 | 66.66 | 67.00 | 63.90 | 1.71% | 2.63% | 48852 | 31924万 | 124.02 | 133.53 | 28.05 | 62 | 赛腾股份 | 2024-01-17 三 | 65.99 | 66.29 | 65.54 | 68.20 | 65.06 | -1.13% | 1.98% | 36761 | 24341万 | 121.94 | 131.29 | 27.58 | 63 | 赛腾股份 | 2024-01-16 二 | 65.57 | 65.08 | 66.29 | 66.69 | 64.61 | 1.86% | 1.77% | 32987 | 21651万 | 123.33 | 132.79 | 27.89 | 64 | 赛腾股份 | 2024-01-15 一 | 63.72 | 64.26 | 65.08 | 67.26 | 63.55 | 1.28% | 2.19% | 40756 | 26686万 | 121.08 | 130.37 | 27.38 | 65 | 赛腾股份 | 2024-01-12 五 | 64.64 | 64.70 | 64.26 | 64.76 | 63.84 | -0.68% | 0.75% | 14006 | 9000万 | 119.55 | 128.72 | 27.04 | 66 | 赛腾股份 | 2024-01-11 四 | 63.75 | 63.74 | 64.70 | 65.37 | 63.75 | 1.51% | 1.44% | 26766 | 17351万 | 120.37 | 129.6 | 27.22 | 67 | 赛腾股份 | 2024-01-10 三 | 64.25 | 64.50 | 63.74 | 65.00 | 63.54 | -1.18% | 1.37% | 25574 | 16428万 | 118.59 | 127.68 | 26.82 | 68 | 赛腾股份 | 2024-01-09 二 | 64.80 | 64.29 | 64.50 | 66.18 | 64.08 | 0.33% | 1.50% | 27963 | 18160万 | 120 | 129.2 | 27.14 | 69 | 赛腾股份 | 2024-01-08 一 | 66.16 | 66.13 | 64.29 | 66.29 | 64.06 | -2.78% | 1.93% | 35916 | 23262万 | 119.61 | 128.78 | 27.05 | 70 | 赛腾股份 | 2024-01-05 五 | 66.90 | 66.91 | 66.13 | 67.16 | 65.70 | -1.17% | 1.81% | 33656 | 22319万 | 123.03 | 132.47 | 27.83 | 71 | 赛腾股份 | 2024-01-04 四 | 67.96 | 67.62 | 66.91 | 68.05 | 66.87 | -1.05% | 1.30% | 24219 | 16312万 | 124.49 | 134.03 | 28.15 | 72 | 赛腾股份 | 2024-01-03 三 | 69.86 | 70.20 | 67.62 | 69.86 | 67.00 | -3.68% | 2.37% | 44020 | 29965万 | 125.81 | 135.45 | 28.45 | 73 | 赛腾股份 | 2024-01-02 二 | 72.27 | 72.56 | 70.20 | 72.70 | 70.13 | -3.25% | 1.89% | 35197 | 24926万 | 130.61 | 140.62 | 29.54 | 74 | 赛腾股份 | 2023-12-29 五 | 69.82 | 70.24 | 72.56 | 72.85 | 69.82 | 3.30% | 2.53% | 47097 | 33845万 | 135 | 145.35 | 30.53 | 75 | 赛腾股份 | 2023-12-28 四 | 73.99 | 74.07 | 70.24 | 74.44 | 70.00 | -5.17% | 3.43% | 63798 | 45606万 | 130.68 | 140.7 | 29.56 | 76 | 赛腾股份 | 2023-12-27 三 | 71.44 | 70.87 | 74.07 | 75.45 | 70.98 | 4.52% | 2.93% | 54500 | 40049万 | 137.81 | 148.37 | 31.17 | 77 | 赛腾股份 | 2023-12-26 二 | 71.55 | 71.76 | 70.87 | 72.20 | 69.36 | -1.24% | 1.36% | 25332 | 17851万 | 131.85 | 141.96 | 29.82 | 78 | 赛腾股份 | 2023-12-25 一 | 71.99 | 71.68 | 71.76 | 72.11 | 70.66 | 0.11% | 1.01% | 18813 | 13431万 | 133.51 | 143.75 | 30.2 | 79 | 赛腾股份 | 2023-12-22 五 | 73.77 | 72.87 | 71.68 | 74.63 | 70.87 | -1.63% | 1.87% | 34709 | 25190万 | 133.36 | 143.59 | 30.16 | 80 | 赛腾股份 | 2023-12-21 四 | 72.31 | 72.58 | 72.87 | 73.50 | 70.45 | 0.40% | 2.20% | 40886 | 29326万 | 135.57 | 145.97 | 30.66 | 81 | 赛腾股份 | 2023-12-20 三 | 73.90 | 73.53 | 72.58 | 74.19 | 72.10 | -1.29% | 1.26% | 23464 | 17126万 | 135.03 | 145.39 | 30.54 | 82 | 赛腾股份 | 2023-12-19 二 | 71.89 | 71.30 | 73.53 | 75.50 | 71.67 | 3.13% | 2.67% | 49589 | 36459万 | 136.8 | 147.29 | 30.94 | 83 | 赛腾股份 | 2023-12-18 一 | 73.31 | 73.31 | 71.30 | 73.66 | 71.30 | -2.74% | 1.64% | 30518 | 22094万 | 132.65 | 142.83 | 30 | 84 | 赛腾股份 | 2023-12-15 五 | 74.00 | 74.00 | 73.31 | 74.95 | 72.93 | -0.93% | 1.74% | 32449 | 23919万 | 136.39 | 146.85 | 30.85 | 85 | 赛腾股份 | 2023-12-14 四 | 75.69 | 75.34 | 74.00 | 76.19 | 73.80 | -1.78% | 2.13% | 39571 | 29555万 | 137.68 | 148.23 | 31.14 | 86 | 赛腾股份 | 2023-12-13 三 | 75.78 | 76.02 | 75.34 | 76.49 | 74.67 | -0.89% | 1.41% | 26192 | 19827万 | 140.17 | 150.92 | 31.7 | 87 | 赛腾股份 | 2023-12-12 二 | 76.41 | 75.78 | 76.02 | 77.98 | 75.10 | 0.32% | 2.25% | 41935 | 31954万 | 141.43 | 152.28 | 31.99 | 88 | 赛腾股份 | 2023-12-11 一 | 74.00 | 75.34 | 75.78 | 77.35 | 72.60 | 0.58% | 3.53% | 65634 | 49378万 | 140.99 | 151.8 | 31.89 | 89 | 赛腾股份 | 2023-12-08 五 | 74.03 | 73.97 | 75.34 | 77.30 | 73.57 | 1.85% | 4.17% | 77615 | 58486万 | 140.17 | 150.92 | 31.7 | 90 | 赛腾股份 | 2023-12-07 四 | 73.88 | 73.75 | 73.97 | 74.94 | 72.40 | 0.30% | 2.31% | 42900 | 31579万 | 137.62 | 148.17 | 31.13 | 91 | 赛腾股份 | 2023-12-06 三 | 73.80 | 74.00 | 73.75 | 74.68 | 72.68 | -0.34% | 2.30% | 42789 | 31471万 | 137.21 | 147.73 | 31.03 | 92 | 赛腾股份 | 2023-12-05 二 | 76.32 | 76.55 | 74.00 | 77.50 | 73.88 | -3.33% | 2.47% | 46012 | 34546万 | 137.68 | 148.23 | 31.14 | 93 | 赛腾股份 | 2023-12-04 一 | 76.50 | 76.81 | 76.55 | 79.60 | 75.36 | -0.34% | 2.44% | 45476 | 35174万 | 142.42 | 153.34 | 32.21 | 94 | 赛腾股份 | 2023-12-01 五 | 77.50 | 76.92 | 76.81 | 77.90 | 74.91 | -0.14% | 2.78% | 51655 | 39532万 | 142.9 | 153.86 | 32.32 | 95 | 赛腾股份 | 2023-11-30 四 | 77.65 | 78.10 | 76.92 | 77.90 | 74.36 | -1.51% | 3.73% | 69459 | 52911万 | 143.11 | 154.08 | 32.37 | 96 | 赛腾股份 | 2023-11-29 三 | 77.01 | 77.40 | 78.10 | 79.30 | 77.01 | 0.90% | 3.27% | 60752 | 47518万 | 145.3 | 156.45 | 32.86 | 97 | 赛腾股份 | 2023-11-28 二 | 80.30 | 79.81 | 77.40 | 82.98 | 77.00 | -3.02% | 4.29% | 79797 | 63504万 | 144 | 155.04 | 32.57 | 98 | 赛腾股份 | 2023-11-27 一 | 78.05 | 81.95 | 79.81 | 81.50 | 76.30 | -2.61% | 4.40% | 81935 | 65029万 | 148.49 | 159.87 | 33.58 | 99 | 赛腾股份 | 2023-11-24 五 | 79.29 | 78.06 | 81.95 | 83.77 | 79.29 | 4.98% | 5.22% | 97142 | 79581万 | 152.47 | 164.16 | 34.48 | 100 | 赛腾股份 | 2023-11-23 四 | 75.21 | 75.14 | 78.06 | 80.80 | 74.80 | 3.89% | 5.35% | 99508 | 77823万 | 145.23 | 156.37 | 32.85 | 101 | 赛腾股份 | 2023-11-22 三 | 75.50 | 75.78 | 75.14 | 77.88 | 73.00 | -0.84% | 5.36% | 99666 | 75129万 | 139.8 | 150.52 | 31.62 | 102 | 赛腾股份 | 2023-11-21 二 | 77.50 | 78.60 | 75.78 | 78.50 | 75.00 | -3.59% | 5.46% | 101497 | 77639万 | 140.99 | 151.8 | 31.89 | 103 | 赛腾股份 | 2023-11-20 一 | 80.00 | 79.30 | 78.60 | 80.88 | 76.02 | -0.88% | 6.30% | 117287 | 91952万 | 146.23 | 157.45 | 33.07 | 104 | 赛腾股份 | 2023-11-17 五 | 71.22 | 72.09 | 79.30 | 79.30 | 71.22 | 10.00% | 8.05% | 149759 | 115327万 | 147.54 | 158.85 | 33.37 | 105 | 赛腾股份 | 2023-11-16 四 | 70.29 | 69.70 | 72.09 | 73.55 | 69.11 | 3.43% | 5.44% | 101118 | 72432万 | 134.12 | 144.41 | 30.33 | 106 | 赛腾股份 | 2023-11-15 三 | 63.50 | 63.36 | 69.70 | 69.70 | 63.10 | 10.01% | 6.27% | 116677 | 78089万 | 129.68 | 139.62 | 29.33 | 107 | 赛腾股份 | 2023-11-14 二 | 62.24 | 61.95 | 63.36 | 65.50 | 62.24 | 2.28% | 3.86% | 71857 | 45781万 | 117.88 | 126.92 | 26.66 | 108 | 赛腾股份 | 2023-11-13 一 | 67.00 | 63.95 | 61.95 | 67.50 | 60.98 | -3.13% | 6.16% | 114560 | 72880万 | 115.26 | 124.1 | 26.07 | 109 | 赛腾股份 | 2023-11-10 五 | 60.99 | 60.99 | 63.95 | 67.09 | 60.99 | 4.85% | 4.91% | 91391 | 58811万 | 118.98 | 128.1 | 26.91 | 110 | 赛腾股份 | 2023-11-09 四 | 60.81 | 60.21 | 60.99 | 63.20 | 60.36 | 1.30% | 2.91% | 54093 | 33308万 | 113.47 | 122.17 | 25.66 | 111 | 赛腾股份 | 2023-11-08 三 | 59.89 | 59.69 | 60.21 | 61.02 | 59.00 | 0.87% | 2.12% | 39454 | 23638万 | 112.02 | 120.61 | 25.34 | 112 | 赛腾股份 | 2023-11-07 二 | 57.18 | 57.75 | 59.69 | 60.30 | 57.00 | 3.36% | 3.32% | 61770 | 36577万 | 111.05 | 119.57 | 25.12 | 113 | 赛腾股份 | 2023-11-06 一 | 54.90 | 54.50 | 57.75 | 57.99 | 54.83 | 5.96% | 2.99% | 55539 | 31615万 | 107.44 | 115.68 | 24.3 | 114 | 赛腾股份 | 2023-11-03 五 | 54.34 | 53.71 | 54.50 | 55.18 | 53.68 | 1.47% | 1.95% | 36253 | 19744万 | 101.4 | 109.17 | 22.93 | 115 | 赛腾股份 | 2023-11-02 四 | 54.62 | 54.16 | 53.71 | 54.97 | 53.51 | -0.83% | 2.52% | 46848 | 25332万 | 99.93 | 107.59 | 22.6 | 116 | 赛腾股份 | 2023-11-01 三 | 53.53 | 54.10 | 54.16 | 56.48 | 53.29 | 0.11% | 5.38% | 100021 | 54608万 | 100.76 | 108.49 | 22.79 | 117 | 赛腾股份 | 2023-10-31 二 | 55.66 | 50.60 | 54.10 | 55.66 | 53.10 | 6.92% | 7.46% | 138822 | 76048万 | 100.65 | 108.37 | 22.76 | 118 | 赛腾股份 | 2023-10-30 一 | 45.95 | 46.00 | 50.60 | 50.60 | 45.25 | 10.00% | 3.30% | 61441 | 29930万 | 94.14 | 101.36 | 27.84 | 119 | 赛腾股份 | 2023-10-27 五 | 46.05 | 46.05 | 46.00 | 46.36 | 44.66 | -0.11% | 1.19% | 22206 | 10111万 | 85.58 | 92.15 | 25.31 | 120 | 赛腾股份 | 2023-10-26 四 | 44.50 | 44.84 | 46.05 | 46.90 | 44.50 | 2.70% | 1.83% | 34016 | 15563万 | 85.68 | 92.25 | 25.34 | 121 | 赛腾股份 | 2023-10-25 三 | 44.55 | 44.45 | 44.84 | 45.00 | 44.00 | 0.88% | 0.63% | 11691 | 5208万 | 83.42 | 89.82 | 24.67 | 122 | 赛腾股份 | 2023-10-24 二 | 44.85 | 44.48 | 44.45 | 45.10 | 44.07 | -0.07% | 0.55% | 10321 | 4600万 | 82.7 | 89.04 | 24.46 | 123 | 赛腾股份 | 2023-10-23 一 | 45.13 | 45.13 | 44.48 | 45.13 | 43.91 | -1.44% | 0.74% | 13675 | 6052万 | 82.75 | 89.24 | 24.51 | 124 | 赛腾股份 | 2023-10-20 五 | 44.60 | 44.91 | 45.13 | 45.28 | 44.21 | 0.49% | 0.70% | 13114 | 5891万 | 83.96 | 90.54 | 24.87 | 125 | 赛腾股份 | 2023-10-19 四 | 45.35 | 45.62 | 44.91 | 45.50 | 44.01 | -1.56% | 0.85% | 15819 | 7073万 | 83.55 | 90.1 | 24.75 | 126 | 赛腾股份 | 2023-10-18 三 | 45.40 | 45.11 | 45.62 | 45.62 | 43.75 | 1.13% | 1.50% | 27989 | 12472万 | 84.88 | 91.52 | 25.14 | 127 | 赛腾股份 | 2023-10-17 二 | 45.69 | 45.73 | 45.11 | 45.81 | 45.01 | -1.36% | 0.81% | 15049 | 6812万 | 83.93 | 90.5 | 24.86 | 128 | 赛腾股份 | 2023-10-16 一 | 45.79 | 45.70 | 45.73 | 46.11 | 45.30 | 0.07% | 0.80% | 14869 | 6807万 | 85.08 | 91.74 | 25.2 | 129 | 赛腾股份 | 2023-10-13 五 | 45.70 | 45.91 | 45.70 | 46.07 | 45.13 | -0.46% | 0.72% | 13368 | 6112万 | 85.02 | 91.68 | 25.19 | 130 | 赛腾股份 | 2023-10-12 四 | 46.27 | 46.25 | 45.91 | 46.68 | 44.00 | -0.74% | 1.84% | 34206 | 15520万 | 85.41 | 92.11 | 25.3 | 131 | 赛腾股份 | 2023-10-11 三 | 47.11 | 47.08 | 46.25 | 47.65 | 45.98 | -1.76% | 1.76% | 32800 | 15345万 | 86.05 | 92.79 | 25.49 | 132 | 赛腾股份 | 2023-10-10 二 | 46.60 | 46.92 | 47.08 | 48.27 | 46.60 | 0.34% | 1.00% | 18674 | 8875万 | 87.59 | 94.45 | 25.95 | 133 | 赛腾股份 | 2023-10-09 一 | 46.75 | 47.11 | 46.92 | 47.50 | 46.15 | -0.40% | 0.77% | 14240 | 6679万 | 87.29 | 89.49 | 24.58 | 134 | 赛腾股份 | 2023-09-28 四 | 46.35 | 46.36 | 47.11 | 47.43 | 45.90 | 1.62% | 1.19% | 22229 | 10428万 | 87.65 | 89.86 | 24.68 | 135 | 赛腾股份 | 2023-09-27 三 | 46.00 | 45.65 | 46.36 | 46.48 | 45.30 | 1.56% | 1.21% | 22592 | 10410万 | 86.25 | 88.42 | 24.29 | 136 | 赛腾股份 | 2023-09-26 二 | 45.47 | 45.10 | 45.65 | 46.10 | 44.21 | 1.22% | 1.43% | 26691 | 12148万 | 84.93 | 87.07 | 23.92 | 137 | 赛腾股份 | 2023-09-25 一 | 45.54 | 46.24 | 45.10 | 45.97 | 44.50 | -2.47% | 1.84% | 34193 | 15426万 | 83.91 | 86.02 | 23.63 | 138 | 赛腾股份 | 2023-09-22 五 | 45.70 | 46.10 | 46.24 | 46.94 | 45.51 | 0.30% | 1.87% | 34779 | 16051万 | 86.03 | 88.2 | 24.23 | 139 | 赛腾股份 | 2023-09-21 四 | 44.40 | 44.40 | 46.10 | 46.50 | 44.03 | 3.83% | 2.31% | 43012 | 19656万 | 85.77 | 87.93 | 24.15 | 140 | 赛腾股份 | 2023-09-20 三 | 43.60 | 43.70 | 44.40 | 44.70 | 43.01 | 1.60% | 0.98% | 18272 | 8088万 | 82.61 | 84.69 | 23.26 | 141 | 赛腾股份 | 2023-09-19 二 | 44.63 | 44.26 | 43.70 | 45.10 | 43.60 | -1.27% | 1.07% | 19899 | 8823万 | 81.3 | 83.35 | 22.9 | 142 | 赛腾股份 | 2023-09-18 一 | 44.24 | 44.25 | 44.26 | 44.65 | 42.66 | 0.02% | 1.49% | 27781 | 12182万 | 82.35 | 84.42 | 23.19 | 143 | 赛腾股份 | 2023-09-15 五 | 42.38 | 42.38 | 44.25 | 45.20 | 41.62 | 4.41% | 2.74% | 50909 | 22145万 | 82.33 | 84.4 | 23.19 | 144 | 赛腾股份 | 2023-09-14 四 | 44.01 | 44.50 | 42.38 | 44.30 | 41.95 | -4.76% | 1.71% | 31810 | 13635万 | 78.85 | 80.83 | 22.21 | 145 | 赛腾股份 | 2023-09-13 三 | 44.31 | 44.87 | 44.50 | 45.60 | 43.50 | -0.82% | 2.19% | 40718 | 18092万 | 82.79 | 84.88 | 23.32 | 146 | 赛腾股份 | 2023-09-12 二 | 44.80 | 42.54 | 44.87 | 46.23 | 43.74 | 5.48% | 3.49% | 64857 | 29189万 | 83.48 | 85.58 | 23.51 | 147 | 赛腾股份 | 2023-09-11 一 | 42.98 | 42.90 | 42.54 | 43.08 | 41.80 | -0.84% | 1.32% | 24637 | 10442万 | 79.15 | 81.14 | 22.29 | 148 | 赛腾股份 | 2023-09-08 五 | 40.20 | 40.20 | 42.90 | 43.68 | 40.20 | 6.72% | 2.28% | 42479 | 18066万 | 79.81 | 81.83 | 22.48 | 149 | 赛腾股份 | 2023-09-07 四 | 42.00 | 42.55 | 40.20 | 42.00 | 40.20 | -5.52% | 1.50% | 27970 | 11463万 | 74.79 | 76.68 | 21.06 | 150 | 赛腾股份 | 2023-09-06 三 | 40.60 | 40.62 | 42.55 | 42.94 | 40.60 | 4.75% | 1.54% | 28562 | 11917万 | 79.16 | 81.16 | 22.29 | 151 | 赛腾股份 | 2023-09-05 二 | 41.15 | 41.18 | 40.62 | 41.98 | 40.51 | -1.36% | 1.09% | 20249 | 8326万 | 75.57 | 77.48 | 21.28 | 152 | 赛腾股份 | 2023-09-04 一 | 42.72 | 42.41 | 41.18 | 42.89 | 40.81 | -2.90% | 1.66% | 30964 | 12775万 | 76.61 | 78.54 | 21.58 | 153 | 赛腾股份 | 2023-09-01 五 | 42.85 | 43.11 | 42.41 | 43.37 | 42.19 | -1.62% | 0.93% | 17242 | 7356万 | 78.9 | 80.89 | 22.22 | 154 | 赛腾股份 | 2023-08-31 四 | 43.00 | 43.64 | 43.11 | 43.89 | 43.00 | -1.21% | 0.69% | 12876 | 5582万 | 80.21 | 82.23 | 22.59 | 155 | 赛腾股份 | 2023-08-30 三 | 43.28 | 43.14 | 43.64 | 44.25 | 42.72 | 1.16% | 1.62% | 30082 | 13076万 | 81.19 | 83.24 | 22.87 | 156 | 赛腾股份 | 2023-08-29 二 | 42.50 | 42.52 | 43.14 | 43.78 | 42.02 | 1.46% | 1.95% | 36315 | 15576万 | 80.26 | 82.28 | 22.6 | 157 | 赛腾股份 | 2023-08-28 一 | 45.11 | 42.59 | 42.52 | 45.11 | 41.46 | -0.16% | 2.15% | 40002 | 17072万 | 79.11 | 81.1 | 22.28 | 158 | 赛腾股份 | 2023-08-25 五 | 43.80 | 43.50 | 42.59 | 43.81 | 41.30 | -2.09% | 2.49% | 46294 | 19571万 | 79.24 | 81.23 | 22.32 | 159 | 赛腾股份 | 2023-08-23 三 | 45.05 | 44.37 | 43.20 | 45.06 | 43.10 | -2.64% | 1.69% | 31489 | 13803万 | 80.37 | 82.4 | 22.63 | 160 | 赛腾股份 | 2023-08-22 二 | 44.63 | 45.03 | 44.37 | 45.03 | 43.50 | -1.47% | 2.83% | 52610 | 23129万 | 82.55 | 84.63 | 23.25 |
|
行情刷新 | 流通股东
|