赛托生物 sz.300583
14.35
+2.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.15 | 14.47 | 13.92 | 14.35 | +2.06% | 0.40 | 1.53% |
| 2026-05-21 | 14.72 | 14.87 | 14.00 | 14.06 | -4.03% | 0.53 | 1.98% |
| 2026-05-20 | 14.86 | 14.87 | 14.56 | 14.65 | -1.55% | 0.37 | 1.36% |
| 2026-05-19 | 14.98 | 15.08 | 14.60 | 14.88 | +0.68% | 0.58 | 2.10% |
| 2026-05-18 | 15.02 | 15.07 | 14.55 | 14.78 | -1.20% | 0.63 | 2.30% |
| 2026-05-15 | 15.18 | 15.51 | 14.83 | 14.96 | -2.60% | 0.66 | 2.34% |
| 2026-05-14 | 15.43 | 15.55 | 15.27 | 15.36 | -0.32% | 0.48 | 1.69% |
| 2026-05-13 | 15.42 | 15.53 | 15.30 | 15.41 | -0.06% | 0.41 | 1.44% |
| 2026-05-12 | 15.78 | 15.83 | 15.25 | 15.42 | -2.65% | 0.65 | 2.25% |
| 2026-05-11 | 15.59 | 15.87 | 15.36 | 15.84 | +1.73% | 0.81 | 2.78% |
| 2026-05-08 | 15.30 | 15.68 | 15.16 | 15.57 | +1.76% | 0.71 | 2.46% |
| 2026-05-07 | 15.20 | 15.49 | 15.01 | 15.30 | +0.66% | 0.90 | 3.15% |
| 2026-05-06 | 15.10 | 15.35 | 14.99 | 15.20 | +0.53% | 0.97 | 3.45% |
| 2026-04-30 | 14.96 | 15.28 | 14.82 | 15.12 | +1.96% | 0.80 | 2.84% |
| 2026-04-29 | 14.48 | 14.89 | 14.28 | 14.83 | +3.34% | 0.77 | 2.80% |
| 2026-04-28 | 14.19 | 14.82 | 14.10 | 14.35 | +2.14% | 0.90 | 3.32% |
| 2026-04-27 | 13.76 | 14.08 | 13.52 | 14.05 | +1.89% | 0.34 | 1.32% |
| 2026-04-24 | 13.50 | 13.86 | 13.28 | 13.79 | +2.30% | 0.36 | 1.42% |
| 2026-04-23 | 13.74 | 13.74 | 13.42 | 13.48 | -1.89% | 0.32 | 1.28% |
| 2026-04-22 | 13.83 | 13.83 | 13.57 | 13.74 | -0.51% | 0.24 | 0.94% |