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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.73 | 13.76 | 12.82 | 12.93 | -7.51% | 0.60 | 2.41% |
| 2026-03-20 | 14.65 | 14.76 | 13.90 | 13.98 | -4.05% | 0.54 | 2.04% |
| 2026-03-19 | 14.98 | 15.07 | 14.50 | 14.57 | -2.80% | 0.30 | 1.09% |
| 2026-03-18 | 14.72 | 15.03 | 14.72 | 14.99 | +1.42% | 0.37 | 1.33% |
| 2026-03-17 | 15.18 | 15.18 | 14.77 | 14.78 | -1.79% | 0.42 | 1.51% |
| 2026-03-16 | 14.78 | 15.20 | 14.72 | 15.05 | +1.07% | 0.57 | 2.04% |
| 2026-03-13 | 14.60 | 15.08 | 14.50 | 14.89 | +1.64% | 0.62 | 2.23% |
| 2026-03-12 | 14.85 | 14.91 | 14.59 | 14.65 | -1.41% | 0.30 | 1.09% |
| 2026-03-11 | 15.00 | 15.05 | 14.80 | 14.86 | -0.73% | 0.35 | 1.26% |
| 2026-03-10 | 14.60 | 15.02 | 14.53 | 14.97 | +2.53% | 0.32 | 1.16% |
| 2026-03-09 | 14.93 | 15.20 | 14.47 | 14.60 | -0.14% | 0.60 | 2.20% |
| 2026-03-06 | 13.98 | 14.64 | 13.92 | 14.62 | +4.28% | 0.39 | 1.44% |
| 2026-03-05 | 14.08 | 14.18 | 13.93 | 14.02 | +1.89% | 0.36 | 1.36% |
| 2026-03-04 | 14.22 | 14.40 | 13.67 | 13.76 | -2.06% | 0.47 | 1.80% |
| 2026-03-03 | 14.33 | 14.50 | 14.00 | 14.05 | -1.68% | 0.51 | 1.93% |
| 2026-03-02 | 14.74 | 14.95 | 14.28 | 14.29 | -3.97% | 0.72 | 2.66% |
| 2026-02-27 | 14.90 | 15.00 | 14.75 | 14.88 | -0.33% | 0.33 | 1.18% |
| 2026-02-26 | 15.17 | 15.19 | 14.91 | 14.93 | -1.13% | 0.24 | 0.85% |
| 2026-02-25 | 14.99 | 15.20 | 14.95 | 15.10 | +0.67% | 0.37 | 1.31% |
| 2026-02-24 | 14.94 | 15.16 | 14.78 | 15.00 | +1.01% | 0.42 | 1.52% |