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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.68 | 16.59 | 15.58 | 16.24 | +3.57% | 1.23 | 4.09% |
| 2025-09-15 | 15.79 | 15.82 | 15.58 | 15.68 | -0.32% | 0.32 | 1.10% |
| 2025-09-12 | 15.89 | 15.94 | 15.70 | 15.73 | -1.07% | 0.53 | 1.81% |
| 2025-09-11 | 15.92 | 15.94 | 15.49 | 15.90 | +0.06% | 0.59 | 2.00% |
| 2025-09-10 | 15.84 | 16.02 | 15.82 | 15.89 | +0.19% | 0.34 | 1.16% |
| 2025-09-09 | 16.23 | 16.23 | 15.77 | 15.86 | -1.86% | 0.44 | 1.49% |
| 2025-09-08 | 15.99 | 16.17 | 15.91 | 16.16 | +0.56% | 0.50 | 1.68% |
| 2025-09-05 | 16.05 | 16.13 | 15.71 | 16.07 | +0.50% | 0.48 | 1.62% |
| 2025-09-04 | 15.90 | 16.27 | 15.77 | 15.99 | +0.95% | 0.56 | 1.86% |
| 2025-09-03 | 16.22 | 16.38 | 15.79 | 15.84 | -2.16% | 0.52 | 1.76% |
| 2025-09-02 | 16.54 | 16.59 | 16.04 | 16.19 | -2.11% | 0.58 | 1.90% |
| 2025-09-01 | 16.29 | 16.87 | 16.22 | 16.54 | +2.10% | 0.64 | 2.10% |
| 2025-08-29 | 16.29 | 16.57 | 16.19 | 16.20 | -1.10% | 0.63 | 2.08% |
| 2025-08-28 | 16.98 | 17.17 | 15.95 | 16.38 | -3.87% | 1.28 | 4.17% |
| 2025-08-27 | 17.94 | 18.00 | 16.99 | 17.04 | -4.80% | 1.32 | 4.06% |
| 2025-08-26 | 17.90 | 17.99 | 17.65 | 17.90 | -0.94% | 0.85 | 2.55% |
| 2025-08-25 | 18.23 | 18.34 | 17.98 | 18.07 | +0.06% | 0.84 | 2.49% |
| 2025-08-22 | 18.03 | 18.16 | 17.86 | 18.06 | +0.17% | 0.62 | 1.84% |
| 2025-08-21 | 18.10 | 18.37 | 17.95 | 18.03 | -0.72% | 0.65 | 1.91% |
| 2025-08-20 | 18.30 | 18.31 | 17.89 | 18.16 | -0.76% | 0.63 | 1.86% |