赛托生物 (300583) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	15.69	16.25	0.56	3.57%	15.59	16.60	76139	12303	4.09%
2025-09-15	15.80	15.69	-0.05	-0.32%	15.59	15.83	20417	3201	1.10%
2025-09-12	15.90	15.74	-0.17	-1.07%	15.71	15.95	33713	5332	1.81%
2025-09-11	15.93	15.91	0.01	0.06%	15.50	15.95	37307	5878	2.00%
2025-09-10	15.85	15.90	0.03	0.19%	15.83	16.03	21559	3437	1.16%
2025-09-09	16.24	15.87	-0.30	-1.86%	15.78	16.24	27759	4421	1.49%
2025-09-08	16.00	16.17	0.09	0.56%	15.92	16.18	31192	5017	1.68%
2025-09-05	16.06	16.08	0.08	0.50%	15.72	16.14	30128	4808	1.62%
2025-09-04	15.91	16.00	0.15	0.95%	15.78	16.28	34571	5554	1.86%
2025-09-03	16.23	15.85	-0.35	-2.16%	15.80	16.39	32735	5245	1.76%
2025-09-02	16.55	16.20	-0.35	-2.11%	16.05	16.60	35445	5754	1.90%
2025-09-01	16.30	16.55	0.34	2.10%	16.23	16.88	39023	6449	2.10%
2025-08-29	16.30	16.21	-0.18	-1.10%	16.20	16.58	38716	6324	2.08%
2025-08-28	16.99	16.39	-0.66	-3.87%	15.96	17.18	77718	12802	4.18%
2025-08-27	17.95	17.05	-0.86	-4.80%	17.00	18.01	75531	13165	4.06%
2025-08-26	17.91	17.91	-0.17	-0.94%	17.66	18.00	47419	8472	2.55%
2025-08-25	18.24	18.08	0.01	0.06%	17.99	18.35	46420	8422	2.49%
2025-08-22	18.04	18.07	0.03	0.17%	17.87	18.17	34202	6154	1.84%
2025-08-21	18.11	18.04	-0.13	-0.72%	17.96	18.38	35638	6470	1.91%
2025-08-20	18.31	18.17	-0.14	-0.76%	17.90	18.32	34657	6267	1.86%
2025-08-19	18.08	18.31	0.28	1.55%	18.01	18.67	51929	9526	2.79%
2025-08-18	17.88	18.03	0.16	0.90%	17.81	18.20	43698	7882	2.35%
2025-08-15	17.38	17.87	0.48	2.76%	17.38	17.90	37162	6569	2.00%
2025-08-14	18.18	17.39	-0.78	-4.29%	17.38	18.18	65081	11527	3.50%
2025-08-13	18.37	18.17	-0.20	-1.09%	18.12	18.44	37834	6893	2.03%
2025-08-12	18.58	18.37	-0.23	-1.24%	18.09	18.77	39405	7220	2.12%
2025-08-11	18.33	18.60	0.42	2.31%	18.10	18.61	41254	7601	2.22%
2025-08-08	18.35	18.18	-0.12	-0.66%	17.94	18.41	38182	6918	2.05%
2025-08-07	18.42	18.30	-0.18	-0.97%	18.25	18.74	48538	8957	2.61%
2025-08-06	18.80	18.48	-0.32	-1.70%	18.47	18.94	49131	9129	2.64%
2025-08-05	19.06	18.80	-0.27	-1.42%	18.68	19.18	51821	9783	2.78%
2025-08-04	19.01	19.07	-0.08	-0.42%	18.46	19.15	77335	14536	4.15%
2025-08-01	18.63	19.15	0.36	1.92%	18.52	19.39	90572	17274	4.87%
2025-07-31	18.45	18.79	0.27	1.46%	18.38	19.15	76840	14505	4.13%
2025-07-30	18.44	18.52	0.08	0.43%	18.30	19.04	67658	12575	3.63%
2025-07-29	18.55	18.44	0.02	0.11%	18.22	18.59	42227	7759	2.27%
2025-07-28	18.34	18.42	0.09	0.49%	18.28	18.58	34327	6314	1.84%
2025-07-25	18.37	18.33	-0.02	-0.11%	18.18	18.61	43098	7937	2.32%
2025-07-24	18.00	18.35	0.33	1.83%	17.99	18.56	40172	7356	2.16%
2025-07-23	18.06	18.02	0.01	0.06%	17.70	18.44	49828	9030	2.68%
2025-07-22	17.98	18.01	-0.06	-0.33%	17.81	18.15	34824	6251	1.87%
2025-07-21	17.90	18.07	0.11	0.61%	17.81	18.30	41734	7526	2.24%
2025-07-18	18.09	17.96	-0.13	-0.72%	17.76	18.09	34143	6102	1.83%
2025-07-17	18.00	18.09	0.14	0.78%	17.86	18.18	42309	7625	2.27%
2025-07-16	17.80	17.95	0.15	0.84%	17.65	18.00	39384	7027	2.12%
2025-07-15	18.30	17.80	-0.50	-2.73%	17.53	18.30	72568	12933	3.90%
2025-07-14	17.33	18.30	0.97	5.60%	17.30	19.25	134642	24850	7.23%
2025-07-11	16.91	17.33	0.44	2.61%	16.79	17.35	51923	8901	2.79%
2025-07-10	16.92	16.89	0.02	0.12%	16.76	17.05	26088	4410	1.40%
2025-07-09	17.08	16.87	-0.21	-1.23%	16.77	17.08	33355	5649	1.79%
2025-07-08	17.00	17.08	0.13	0.77%	16.93	17.56	48571	8363	2.61%
2025-07-07	17.24	16.95	-0.26	-1.51%	16.92	17.39	35007	5992	1.88%
2025-07-04	17.28	17.21	-0.06	-0.35%	17.04	17.44	28711	4944	1.54%
2025-07-03	17.09	17.27	0.14	0.82%	17.04	17.30	24566	4224	1.32%
2025-07-02	17.34	17.13	-0.19	-1.10%	16.95	17.35	24233	4140	1.30%
2025-07-01	17.27	17.32	0.08	0.46%	17.10	17.42	25147	4340	1.35%
2025-06-30	17.11	17.24	0.13	0.76%	17.01	17.26	19570	3356	1.05%
2025-06-27	17.07	17.11	0.03	0.18%	17.00	17.22	24261	4151	1.30%
2025-06-26	17.65	17.08	-0.39	-2.23%	17.04	17.73	30354	5231	1.63%
2025-06-25	17.59	17.47	0.10	0.58%	17.08	17.59	30676	5309	1.65%
2025-06-24	16.96	17.37	0.50	2.96%	16.96	17.50	31396	5428	1.69%
2025-06-23	16.41	16.87	0.32	1.93%	16.34	16.96	24964	4163	1.34%
2025-06-20	16.65	16.55	0.00	0.00%	16.19	16.78	21235	3512	1.14%
2025-06-19	17.02	16.56	-0.63	-3.66%	16.52	17.33	33273	5596	1.79%
2025-06-18	17.35	17.19	-0.22	-1.26%	16.90	17.35	28678	4907	1.54%
2025-06-17	17.79	17.41	-0.25	-1.42%	17.30	18.28	34807	6124	1.87%
2025-06-16	17.48	17.66	0.17	0.97%	17.44	18.16	35451	6301	1.90%
2025-06-13	18.23	17.49	-0.91	-4.95%	17.46	18.37	45765	8156	2.46%
2025-06-12	18.60	18.40	-0.04	-0.22%	18.20	18.60	24324	4459	1.31%
2025-06-11	18.51	18.44	-0.11	-0.59%	18.29	18.80	34031	6294	1.83%
2025-06-10	18.65	18.55	0.05	0.27%	18.08	18.81	52635	9710	2.83%
2025-06-09	17.98	18.50	0.60	3.35%	17.88	19.25	68924	12898	3.70%