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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.07 | 18.66 | 18.00 | 18.30 | +1.55% | 0.95 | 2.79% |
| 2025-08-18 | 17.87 | 18.19 | 17.80 | 18.02 | +0.90% | 0.79 | 2.35% |
| 2025-08-15 | 17.37 | 17.89 | 17.37 | 17.86 | +2.76% | 0.66 | 2.00% |
| 2025-08-14 | 18.17 | 18.17 | 17.37 | 17.38 | -4.29% | 1.15 | 3.50% |
| 2025-08-13 | 18.36 | 18.43 | 18.11 | 18.16 | -1.09% | 0.69 | 2.03% |
| 2025-08-12 | 18.57 | 18.76 | 18.08 | 18.36 | -1.24% | 0.72 | 2.12% |
| 2025-08-11 | 18.32 | 18.60 | 18.09 | 18.59 | +2.31% | 0.76 | 2.22% |
| 2025-08-08 | 18.34 | 18.40 | 17.93 | 18.17 | -0.66% | 0.69 | 2.05% |
| 2025-08-07 | 18.41 | 18.73 | 18.24 | 18.29 | -0.97% | 0.90 | 2.61% |
| 2025-08-06 | 18.79 | 18.93 | 18.46 | 18.47 | -1.70% | 0.91 | 2.64% |
| 2025-08-05 | 19.05 | 19.17 | 18.67 | 18.79 | -1.42% | 0.98 | 2.78% |
| 2025-08-04 | 19.00 | 19.14 | 18.45 | 19.06 | -0.42% | 1.45 | 4.15% |
| 2025-08-01 | 18.62 | 19.38 | 18.51 | 19.14 | +1.92% | 1.73 | 4.87% |
| 2025-07-31 | 18.44 | 19.14 | 18.37 | 18.78 | +1.46% | 1.45 | 4.13% |
| 2025-07-30 | 18.43 | 19.03 | 18.29 | 18.51 | +0.43% | 1.26 | 3.63% |
| 2025-07-29 | 18.54 | 18.58 | 18.21 | 18.43 | +0.11% | 0.78 | 2.27% |
| 2025-07-28 | 18.33 | 18.57 | 18.27 | 18.41 | +0.49% | 0.63 | 1.84% |
| 2025-07-25 | 18.36 | 18.60 | 18.17 | 18.32 | -0.11% | 0.79 | 2.32% |
| 2025-07-24 | 17.99 | 18.55 | 17.98 | 18.34 | +1.83% | 0.74 | 2.16% |
| 2025-07-23 | 18.05 | 18.43 | 17.69 | 18.01 | +0.06% | 0.90 | 2.68% |