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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.52 | 18.76 | 18.04 | 18.14 | -3.04% | 0.75 | 2.19% |
| 2025-05-23 | 18.41 | 19.75 | 18.41 | 18.71 | +1.79% | 1.44 | 4.07% |
| 2025-05-22 | 18.75 | 18.97 | 18.35 | 18.38 | -1.81% | 0.48 | 1.39% |
| 2025-05-21 | 19.08 | 19.09 | 18.50 | 18.72 | -1.94% | 0.49 | 1.40% |
| 2025-05-20 | 19.13 | 19.32 | 18.95 | 19.09 | +0.47% | 0.43 | 1.21% |
| 2025-05-19 | 19.23 | 19.29 | 18.76 | 19.00 | -0.57% | 0.51 | 1.43% |
| 2025-05-16 | 18.40 | 19.43 | 18.19 | 19.11 | +3.85% | 0.88 | 2.49% |
| 2025-05-15 | 18.77 | 18.78 | 18.28 | 18.40 | -1.97% | 0.52 | 1.52% |
| 2025-05-14 | 18.97 | 19.08 | 18.55 | 18.77 | -0.84% | 0.53 | 1.51% |
| 2025-05-13 | 19.58 | 19.77 | 18.89 | 18.93 | -2.37% | 0.76 | 2.13% |
| 2025-05-12 | 19.53 | 19.71 | 19.16 | 19.39 | -0.46% | 0.69 | 1.92% |
| 2025-05-09 | 19.87 | 20.73 | 19.41 | 19.48 | -1.76% | 1.03 | 2.78% |
| 2025-05-08 | 19.31 | 19.89 | 19.31 | 19.82 | +1.28% | 0.52 | 1.40% |
| 2025-05-07 | 20.97 | 21.02 | 19.39 | 19.58 | -2.49% | 0.90 | 2.44% |
| 2025-05-06 | 19.62 | 20.27 | 19.28 | 20.07 | +4.36% | 0.80 | 2.17% |