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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.53 | 14.62 | 14.30 | 14.39 | -0.69% | 0.42 | 1.57% |
| 2026-01-15 | 14.54 | 14.67 | 14.35 | 14.49 | -1.23% | 0.41 | 1.52% |
| 2026-01-14 | 14.65 | 15.00 | 14.47 | 14.67 | +0.14% | 0.65 | 2.35% |
| 2026-01-13 | 14.47 | 14.99 | 14.46 | 14.65 | +1.31% | 0.66 | 2.38% |
| 2026-01-12 | 14.39 | 14.58 | 14.32 | 14.46 | +0.77% | 0.44 | 1.62% |
| 2026-01-09 | 14.20 | 14.35 | 14.14 | 14.35 | +1.06% | 0.41 | 1.56% |
| 2026-01-08 | 13.86 | 14.25 | 13.86 | 14.20 | +2.08% | 0.44 | 1.66% |
| 2026-01-07 | 14.08 | 14.22 | 13.81 | 13.91 | -1.35% | 0.36 | 1.38% |
| 2026-01-06 | 14.11 | 14.22 | 14.01 | 14.10 | +0.43% | 0.35 | 1.34% |
| 2026-01-05 | 13.72 | 14.16 | 13.72 | 14.04 | +2.56% | 0.46 | 1.75% |
| 2025-12-31 | 13.70 | 13.76 | 13.47 | 13.69 | +0.96% | 0.23 | 0.91% |
| 2025-12-30 | 13.67 | 13.88 | 13.54 | 13.56 | -1.38% | 0.23 | 0.89% |
| 2025-12-29 | 13.70 | 13.81 | 13.62 | 13.75 | +0.22% | 0.21 | 0.82% |
| 2025-12-26 | 13.91 | 14.03 | 13.70 | 13.72 | -1.65% | 0.27 | 1.05% |
| 2025-12-25 | 13.83 | 14.02 | 13.73 | 13.95 | +1.09% | 0.24 | 0.93% |
| 2025-12-24 | 13.84 | 13.94 | 13.70 | 13.80 | 0.00% | 0.30 | 1.16% |
| 2025-12-23 | 13.97 | 14.05 | 13.77 | 13.80 | -0.79% | 0.24 | 0.93% |
| 2025-12-22 | 13.98 | 14.14 | 13.90 | 13.91 | -0.43% | 0.27 | 1.03% |
| 2025-12-19 | 13.93 | 14.06 | 13.82 | 13.97 | +0.79% | 0.24 | 0.91% |
| 2025-12-18 | 13.49 | 13.98 | 13.45 | 13.86 | +2.51% | 0.37 | 1.43% |