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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.97 | 18.14 | 17.80 | 18.00 | -0.33% | 0.63 | 1.87% |
| 2025-07-21 | 17.89 | 18.29 | 17.80 | 18.06 | +0.61% | 0.75 | 2.24% |
| 2025-07-18 | 18.08 | 18.08 | 17.75 | 17.95 | -0.72% | 0.61 | 1.83% |
| 2025-07-17 | 17.99 | 18.17 | 17.85 | 18.08 | +0.78% | 0.76 | 2.27% |
| 2025-07-16 | 17.79 | 17.99 | 17.64 | 17.94 | +0.84% | 0.70 | 2.12% |
| 2025-07-15 | 18.29 | 18.29 | 17.52 | 17.79 | -2.73% | 1.29 | 3.90% |
| 2025-07-14 | 17.32 | 19.24 | 17.29 | 18.29 | +5.60% | 2.49 | 7.23% |
| 2025-07-11 | 16.90 | 17.34 | 16.78 | 17.32 | +2.61% | 0.89 | 2.79% |
| 2025-07-10 | 16.91 | 17.04 | 16.75 | 16.88 | +0.12% | 0.44 | 1.40% |
| 2025-07-09 | 17.07 | 17.07 | 16.76 | 16.86 | -1.23% | 0.56 | 1.79% |
| 2025-07-08 | 16.99 | 17.55 | 16.92 | 17.07 | +0.77% | 0.84 | 2.61% |
| 2025-07-07 | 17.23 | 17.38 | 16.91 | 16.94 | -1.51% | 0.60 | 1.88% |
| 2025-07-04 | 17.27 | 17.43 | 17.03 | 17.20 | -0.35% | 0.49 | 1.54% |
| 2025-07-03 | 17.08 | 17.29 | 17.03 | 17.26 | +0.82% | 0.42 | 1.32% |
| 2025-07-02 | 17.33 | 17.34 | 16.94 | 17.12 | -1.10% | 0.41 | 1.30% |
| 2025-07-01 | 17.26 | 17.41 | 17.09 | 17.31 | +0.46% | 0.43 | 1.35% |
| 2025-06-30 | 17.10 | 17.25 | 17.00 | 17.23 | +0.76% | 0.34 | 1.05% |
| 2025-06-27 | 17.06 | 17.21 | 16.99 | 17.10 | +0.18% | 0.42 | 1.30% |
| 2025-06-26 | 17.64 | 17.72 | 17.03 | 17.07 | -2.23% | 0.52 | 1.63% |
| 2025-06-25 | 17.58 | 17.58 | 17.07 | 17.46 | +0.58% | 0.53 | 1.65% |