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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.82 | 15.95 | 15.40 | 15.47 | -2.27% | 0.38 | 1.32% |
| 2025-11-18 | 16.05 | 16.07 | 15.77 | 15.83 | -1.49% | 0.39 | 1.33% |
| 2025-11-17 | 16.02 | 16.13 | 15.66 | 16.07 | +0.19% | 0.61 | 2.06% |
| 2025-11-14 | 15.59 | 16.27 | 15.54 | 16.04 | +2.17% | 0.75 | 2.53% |
| 2025-11-13 | 15.57 | 15.72 | 15.42 | 15.70 | +0.83% | 0.39 | 1.33% |
| 2025-11-12 | 15.60 | 15.64 | 15.45 | 15.57 | +0.32% | 0.35 | 1.21% |
| 2025-11-11 | 15.41 | 15.67 | 15.31 | 15.52 | +0.78% | 0.36 | 1.26% |
| 2025-11-10 | 15.28 | 15.44 | 15.21 | 15.40 | +1.12% | 0.41 | 1.45% |
| 2025-11-07 | 15.25 | 15.32 | 15.14 | 15.23 | -0.59% | 0.28 | 1.00% |
| 2025-11-06 | 15.39 | 15.39 | 15.18 | 15.32 | -0.52% | 0.35 | 1.22% |
| 2025-11-05 | 15.24 | 15.49 | 15.22 | 15.40 | +0.13% | 0.30 | 1.06% |
| 2025-11-04 | 15.55 | 15.57 | 15.26 | 15.38 | -0.58% | 0.47 | 1.66% |
| 2025-11-03 | 15.33 | 15.52 | 15.21 | 15.47 | +1.24% | 0.58 | 2.03% |
| 2025-10-31 | 15.03 | 15.35 | 14.91 | 15.28 | +1.66% | 0.58 | 2.06% |
| 2025-10-30 | 15.04 | 15.23 | 14.78 | 15.03 | -0.20% | 0.54 | 1.95% |
| 2025-10-29 | 15.11 | 15.22 | 14.81 | 15.06 | -0.73% | 0.45 | 1.63% |
| 2025-10-28 | 15.06 | 15.25 | 14.87 | 15.17 | +0.80% | 0.37 | 1.31% |
| 2025-10-27 | 15.03 | 15.13 | 14.91 | 15.05 | +0.87% | 0.40 | 1.42% |
| 2025-10-24 | 14.90 | 15.05 | 14.78 | 14.92 | +0.40% | 0.31 | 1.10% |
| 2025-10-23 | 14.88 | 14.95 | 14.64 | 14.86 | -0.47% | 0.39 | 1.42% |