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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.96 | 15.07 | 14.85 | 14.85 | -0.54% | 0.27 | 0.97% |
| 2026-02-12 | 15.00 | 15.15 | 14.78 | 14.93 | -0.47% | 0.27 | 0.98% |
| 2026-02-11 | 15.22 | 15.25 | 15.00 | 15.00 | -0.66% | 0.29 | 1.04% |
| 2026-02-10 | 15.11 | 15.18 | 14.97 | 15.10 | +0.27% | 0.29 | 1.03% |
| 2026-02-09 | 15.02 | 15.10 | 14.87 | 15.06 | +1.69% | 0.42 | 1.50% |
| 2026-02-06 | 14.76 | 14.96 | 14.70 | 14.81 | +0.14% | 0.29 | 1.03% |
| 2026-02-05 | 14.68 | 15.00 | 14.62 | 14.79 | +0.41% | 0.39 | 1.41% |
| 2026-02-04 | 14.57 | 14.82 | 14.49 | 14.73 | +0.82% | 0.37 | 1.36% |
| 2026-02-03 | 14.44 | 14.62 | 14.26 | 14.61 | +2.89% | 0.43 | 1.59% |
| 2026-02-02 | 14.53 | 14.71 | 14.16 | 14.20 | -2.07% | 0.62 | 2.29% |
| 2026-01-30 | 14.38 | 14.58 | 14.24 | 14.50 | +0.76% | 0.46 | 1.70% |
| 2026-01-29 | 14.50 | 14.67 | 14.25 | 14.39 | -0.90% | 0.40 | 1.49% |
| 2026-01-28 | 14.88 | 14.95 | 14.49 | 14.52 | -2.62% | 0.49 | 1.80% |
| 2026-01-27 | 15.10 | 15.23 | 14.43 | 14.91 | -2.17% | 0.77 | 2.81% |
| 2026-01-26 | 14.95 | 15.35 | 14.77 | 15.24 | +2.42% | 0.94 | 3.36% |
| 2026-01-23 | 14.67 | 14.92 | 14.57 | 14.88 | +1.78% | 0.38 | 1.38% |
| 2026-01-22 | 14.51 | 14.69 | 14.39 | 14.62 | +1.18% | 0.32 | 1.17% |
| 2026-01-21 | 14.50 | 14.61 | 14.30 | 14.45 | -1.50% | 0.53 | 1.96% |
| 2026-01-20 | 14.48 | 14.73 | 14.43 | 14.67 | +1.52% | 0.55 | 2.02% |
| 2026-01-19 | 14.36 | 14.58 | 14.29 | 14.45 | +0.42% | 0.40 | 1.49% |