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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.95 | 17.49 | 16.95 | 17.36 | +2.96% | 0.54 | 1.69% |
| 2025-06-23 | 16.40 | 16.95 | 16.33 | 16.86 | +1.93% | 0.42 | 1.34% |
| 2025-06-20 | 16.64 | 16.77 | 16.18 | 16.54 | 0.00% | 0.35 | 1.14% |
| 2025-06-19 | 17.00 | 17.31 | 16.50 | 16.54 | -3.66% | 0.56 | 1.79% |
| 2025-06-18 | 17.33 | 17.33 | 16.88 | 17.17 | -1.26% | 0.49 | 1.54% |
| 2025-06-17 | 17.77 | 18.26 | 17.28 | 17.39 | -1.42% | 0.61 | 1.87% |
| 2025-06-16 | 17.46 | 18.14 | 17.42 | 17.64 | +0.97% | 0.63 | 1.90% |
| 2025-06-13 | 18.21 | 18.35 | 17.44 | 17.47 | -4.95% | 0.82 | 2.46% |
| 2025-06-12 | 18.58 | 18.58 | 18.18 | 18.38 | -0.22% | 0.45 | 1.31% |
| 2025-06-11 | 18.49 | 18.78 | 18.27 | 18.42 | -0.59% | 0.63 | 1.83% |
| 2025-06-10 | 18.63 | 18.79 | 18.06 | 18.53 | +0.27% | 0.97 | 2.83% |
| 2025-06-09 | 17.96 | 19.23 | 17.86 | 18.48 | +3.35% | 1.29 | 3.70% |
| 2025-06-06 | 17.88 | 18.33 | 17.74 | 17.88 | -0.11% | 0.51 | 1.54% |
| 2025-06-05 | 18.37 | 18.37 | 17.56 | 17.90 | -2.18% | 0.89 | 2.68% |
| 2025-06-04 | 18.34 | 18.62 | 17.98 | 18.30 | +0.66% | 0.64 | 1.88% |
| 2025-06-03 | 17.64 | 18.98 | 17.64 | 18.18 | +2.25% | 0.99 | 2.89% |
| 2025-05-30 | 18.01 | 18.37 | 17.64 | 17.78 | -0.84% | 0.59 | 1.78% |
| 2025-05-29 | 17.58 | 18.06 | 17.33 | 17.93 | +2.57% | 0.59 | 1.76% |
| 2025-05-28 | 17.86 | 18.16 | 17.31 | 17.48 | -2.07% | 0.52 | 1.59% |
| 2025-05-27 | 18.13 | 18.13 | 17.62 | 17.85 | -1.60% | 0.68 | 2.04% |