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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.80 | 13.80 | 13.29 | 13.52 | -2.31% | 0.47 | 1.86% |
| 2025-12-16 | 14.05 | 14.08 | 13.70 | 13.84 | -1.28% | 0.23 | 0.91% |
| 2025-12-15 | 13.78 | 14.17 | 13.72 | 14.02 | +0.94% | 0.31 | 1.19% |
| 2025-12-12 | 14.05 | 14.27 | 13.88 | 13.89 | -0.57% | 0.26 | 0.98% |
| 2025-12-11 | 14.47 | 14.49 | 13.97 | 13.97 | -3.39% | 0.34 | 1.30% |
| 2025-12-10 | 14.67 | 14.67 | 14.39 | 14.46 | -1.23% | 0.33 | 1.21% |
| 2025-12-09 | 14.89 | 14.96 | 14.60 | 14.64 | -1.75% | 0.26 | 0.96% |
| 2025-12-08 | 14.87 | 15.04 | 14.83 | 14.90 | +0.34% | 0.26 | 0.95% |
| 2025-12-05 | 14.68 | 14.85 | 14.52 | 14.85 | +0.81% | 0.23 | 0.83% |
| 2025-12-04 | 15.00 | 15.00 | 14.69 | 14.73 | -1.54% | 0.27 | 0.97% |
| 2025-12-03 | 15.12 | 15.12 | 14.86 | 14.96 | -0.60% | 0.24 | 0.85% |
| 2025-12-02 | 15.23 | 15.24 | 14.97 | 15.05 | -1.18% | 0.23 | 0.80% |
| 2025-12-01 | 15.25 | 15.42 | 15.21 | 15.23 | -0.26% | 0.27 | 0.95% |
| 2025-11-28 | 15.30 | 15.30 | 14.94 | 15.27 | -0.20% | 0.32 | 1.15% |
| 2025-11-27 | 15.15 | 15.31 | 14.93 | 15.30 | +1.46% | 0.42 | 1.51% |
| 2025-11-26 | 15.06 | 15.49 | 15.04 | 15.08 | 0.00% | 0.41 | 1.44% |
| 2025-11-25 | 15.15 | 15.28 | 15.02 | 15.08 | +0.53% | 0.30 | 1.07% |
| 2025-11-24 | 14.81 | 15.05 | 14.69 | 15.00 | +2.67% | 0.33 | 1.19% |
| 2025-11-21 | 15.28 | 15.48 | 14.49 | 14.61 | -4.88% | 0.56 | 2.03% |
| 2025-11-20 | 15.49 | 15.56 | 15.15 | 15.36 | -0.71% | 0.33 | 1.16% |