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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.86 | 15.13 | 14.86 | 14.93 | -0.07% | 0.36 | 1.30% |
| 2025-10-21 | 14.60 | 14.94 | 14.53 | 14.94 | +2.19% | 0.35 | 1.28% |
| 2025-10-20 | 14.39 | 14.65 | 14.39 | 14.62 | +1.88% | 0.39 | 1.43% |
| 2025-10-17 | 14.57 | 14.77 | 14.35 | 14.35 | -1.51% | 0.38 | 1.40% |
| 2025-10-16 | 14.69 | 14.83 | 14.49 | 14.57 | -1.89% | 0.47 | 1.71% |
| 2025-10-15 | 14.68 | 14.99 | 14.61 | 14.85 | +1.23% | 0.48 | 1.73% |
| 2025-10-14 | 14.98 | 15.02 | 14.61 | 14.67 | -1.54% | 0.42 | 1.51% |
| 2025-10-13 | 14.52 | 14.93 | 14.23 | 14.90 | -1.13% | 0.49 | 1.80% |
| 2025-10-10 | 15.17 | 15.39 | 15.01 | 15.07 | -0.33% | 0.41 | 1.45% |
| 2025-10-09 | 14.96 | 15.19 | 14.91 | 15.12 | +1.14% | 0.32 | 1.15% |
| 2025-09-30 | 15.07 | 15.12 | 14.93 | 14.95 | -0.66% | 0.33 | 1.18% |
| 2025-09-29 | 15.00 | 15.07 | 14.60 | 15.05 | +1.28% | 0.40 | 1.43% |
| 2025-09-26 | 14.90 | 15.03 | 14.73 | 14.86 | -0.47% | 0.34 | 1.24% |
| 2025-09-25 | 15.22 | 15.38 | 14.88 | 14.93 | -1.45% | 0.37 | 1.33% |
| 2025-09-24 | 14.88 | 15.17 | 14.76 | 15.15 | +1.75% | 0.35 | 1.26% |
| 2025-09-23 | 15.32 | 15.32 | 14.51 | 14.89 | -2.87% | 0.61 | 2.23% |
| 2025-09-22 | 15.53 | 15.61 | 15.21 | 15.33 | -0.84% | 0.39 | 1.35% |
| 2025-09-19 | 15.71 | 15.80 | 15.41 | 15.46 | -1.47% | 0.49 | 1.71% |
| 2025-09-18 | 15.92 | 16.12 | 15.51 | 15.69 | -1.44% | 0.74 | 2.52% |
| 2025-09-17 | 16.22 | 16.22 | 15.89 | 15.92 | -1.97% | 0.60 | 2.00% |