赛腾股份

sh603283 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

35.16

涨跌幅

-3.62%

成交量

8,142,100 股

成交额

290,782,304 元

换手率

2.31%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	36.15	35.16	36.52	35.13	-3.62%	8,142,100	290,782,304	2.31
2026-10-13	35.71	36.48	36.93	34.63	-0.57%	11,028,000	394,227,168	3.13
2026-10-12	37.36	36.69	37.75	36.21	-2.60%	10,480,600	386,505,344	2.97
2026-10-09	38.96	37.67	39.00	36.12	-3.80%	15,815,800	590,491,840	4.49
2026-10-08	42.13	39.16	42.20	38.72	-6.36%	14,618,500	585,013,440	4.15
2026-09-30	43.25	41.82	43.40	41.55	-2.61%	8,377,900	354,141,760	2.38
2026-09-29	42.80	42.94	43.59	42.55	+0.07%	8,206,300	353,536,480	2.33
2026-09-28	45.67	42.91	45.80	42.43	-6.76%	12,781,600	557,292,352	3.63
2026-09-24	46.42	46.02	47.30	45.88	-1.88%	10,497,500	487,953,760	2.98
2026-09-23	45.96	46.90	47.34	45.90	+2.29%	12,861,800	599,631,296	3.65
2026-09-22	47.40	45.85	47.49	45.63	-1.44%	14,067,100	656,877,248	3.99
2026-09-21	47.86	46.52	47.90	46.35	-1.77%	14,948,400	703,197,760	4.24
2026-09-18	46.80	47.36	47.65	45.77	+3.11%	14,710,400	691,055,680	4.17
2026-09-17	46.12	45.93	46.79	45.51	-1.20%	9,343,100	430,695,648	2.65
2026-09-16	45.00	46.49	46.97	44.68	+3.20%	12,152,400	559,043,392	3.45
2026-09-15	44.00	45.05	45.56	43.93	+2.13%	11,320,100	508,061,568	3.21
2026-09-14	43.10	44.11	44.37	42.04	+0.59%	8,606,800	376,151,424	2.44
2026-09-11	44.11	43.85	44.98	42.10	-2.56%	13,230,800	573,660,480	3.75
2026-09-10	44.70	45.00	45.79	44.31	-0.27%	9,729,600	439,544,192	2.76
2026-09-09	45.94	45.12	46.75	44.96	-0.99%	10,374,700	474,113,632	2.94
2026-09-08	45.84	45.57	47.08	44.82	+0.04%	16,128,800	740,838,400	4.58
2026-09-07	44.50	45.55	45.88	44.15	+4.23%	17,204,700	779,811,584	4.88
2026-09-04	46.84	43.70	47.10	43.18	-5.66%	22,020,900	988,963,456	6.25
2026-09-03	47.22	46.32	47.71	45.76	-0.54%	13,198,100	614,796,160	3.74
2026-09-02	46.44	46.57	47.29	46.20	-1.23%	11,324,300	529,028,864	3.21
2026-09-01	49.77	47.15	49.94	47.05	-4.13%	17,845,800	850,449,600	5.06
2026-08-31	46.18	49.18	49.39	46.00	+3.65%	20,528,000	991,565,440	5.82
2026-08-28	48.48	47.45	49.51	47.38	-2.12%	17,157,300	829,955,648	4.87
2026-08-27	46.22	48.48	49.20	45.68	+4.98%	27,630,000	1,320,967,424	7.84
2026-08-26	47.10	46.18	47.36	44.80	-1.95%	21,588,300	992,123,904	6.12

需要全历史数据与程序化访问？查看赛腾股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603283 获取全部历史日线。