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
2026-06-30	11.32	11.23	-0.18	-1.58%	11.00	11.46	35776	4002	1.92%
2026-06-29	10.99	11.41	0.36	3.26%	10.63	11.49	45923	5108	2.47%
2026-06-26	11.41	11.05	-0.42	-3.66%	10.95	11.56	36768	4077	1.98%
2026-06-25	11.68	11.47	-0.22	-1.88%	11.20	11.68	32365	3687	1.74%
2026-06-24	12.11	11.69	-0.37	-3.07%	11.60	12.14	41707	4931	2.24%
2026-06-23	11.49	12.06	0.48	4.15%	11.43	12.34	42936	5186	2.31%
2026-06-22	11.48	11.58	0.12	1.05%	10.97	11.60	31593	3556	1.70%
2026-06-18	11.39	11.46	-0.05	-0.43%	11.30	11.66	26722	3067	1.44%
2026-06-17	11.73	11.51	-0.21	-1.79%	11.47	11.77	27081	3132	1.45%
2026-06-16	11.84	11.72	-0.12	-1.01%	11.55	11.88	36862	4304	1.98%
2026-06-15	12.23	11.84	-0.26	-2.15%	11.80	12.38	38462	4618	2.07%
2026-06-12	12.07	12.10	0.06	0.50%	11.92	12.30	31839	3861	1.71%
2026-06-11	12.08	12.04	-0.22	-1.79%	11.78	12.20	22179	2652	1.19%
2026-06-10	12.30	12.26	0.00	0.00%	11.88	12.30	33559	4046	1.80%
2026-06-09	12.28	12.26	0.08	0.66%	12.02	12.49	29163	3575	1.57%
2026-06-08	12.18	12.18	-0.42	-3.33%	12.05	12.53	38834	4753	2.09%
2026-06-05	12.29	12.60	0.31	2.52%	12.12	12.72	25308	3150	1.36%
2026-06-04	12.66	12.29	-0.31	-2.46%	12.16	12.66	30430	3753	1.63%
2026-06-03	12.93	12.60	-0.26	-2.02%	12.50	12.93	35171	4437	1.89%
2026-06-02	13.16	12.86	-0.32	-2.43%	12.80	13.21	33809	4366	1.82%
2026-06-01	12.77	13.18	0.33	2.57%	12.70	13.32	39098	5130	2.10%
2026-05-29	13.10	12.85	-0.16	-1.23%	12.73	13.13	37894	4885	2.04%
2026-05-28	13.09	13.01	-0.09	-0.69%	12.68	13.23	42500	5492	2.28%
2026-05-27	13.50	13.10	-0.40	-2.96%	12.82	13.50	46338	6056	2.49%
2026-05-26	13.98	13.50	-0.48	-3.43%	13.31	14.07	39641	5384	2.13%
2026-05-25	14.36	13.98	-0.37	-2.58%	13.83	14.58	35880	5061	1.93%
2026-05-22	14.15	14.35	0.29	2.06%	13.92	14.47	28549	4049	1.53%
2026-05-21	14.72	14.06	-0.59	-4.03%	14.00	14.87	36945	5329	1.98%
2026-05-20	14.86	14.65	-0.23	-1.55%	14.56	14.87	25270	3708	1.36%
2026-05-19	14.98	14.88	0.10	0.68%	14.60	15.08	39155	5813	2.10%
2026-05-18	15.02	14.78	-0.18	-1.20%	14.55	15.07	42740	6297	2.30%
2026-05-15	15.18	14.96	-0.40	-2.60%	14.83	15.51	43596	6553	2.34%
2026-05-14	15.43	15.36	-0.05	-0.32%	15.27	15.55	31512	4846	1.69%
2026-05-13	15.42	15.41	-0.01	-0.06%	15.30	15.53	26874	4141	1.44%
2026-05-12	15.78	15.42	-0.42	-2.65%	15.25	15.83	41811	6471	2.25%
2026-05-11	15.59	15.84	0.27	1.73%	15.36	15.87	51796	8087	2.78%
2026-05-08	15.30	15.57	0.27	1.76%	15.16	15.68	45717	7066	2.46%
2026-05-07	15.20	15.30	0.10	0.66%	15.01	15.49	58570	8952	3.15%
2026-05-06	15.10	15.20	0.08	0.53%	14.99	15.35	64246	9748	3.45%
2026-04-30	14.96	15.12	0.29	1.96%	14.82	15.28	52938	7996	2.84%
2026-04-29	14.48	14.83	0.48	3.34%	14.28	14.89	52114	7662	2.80%
2026-04-28	14.19	14.35	0.30	2.14%	14.10	14.82	61824	8956	3.32%
2026-04-27	13.76	14.05	0.26	1.89%	13.52	14.08	24504	3378	1.32%
2026-04-24	13.50	13.79	0.31	2.30%	13.28	13.86	26511	3608	1.42%
2026-04-23	13.74	13.48	-0.26	-1.89%	13.42	13.74	23918	3237	1.28%
2026-04-22	13.83	13.74	-0.07	-0.51%	13.57	13.83	17483	2392	0.94%
2026-04-21	13.98	13.81	-0.18	-1.29%	13.74	14.06	20605	2854	1.11%
2026-04-20	14.00	13.99	0.00	0.00%	13.79	14.02	19306	2688	1.04%
2026-04-17	14.33	13.99	-0.27	-1.89%	13.88	14.33	22115	3104	1.19%
2026-04-16	14.26	14.26	0.00	0.00%	14.10	14.33	19438	2763	1.04%
2026-04-15	14.38	14.26	0.07	0.49%	14.10	14.41	17452	2489	0.94%
2026-04-14	14.39	14.19	-0.07	-0.49%	14.03	14.39	19670	2788	1.06%
2026-04-13	14.47	14.26	-0.22	-1.52%	14.17	14.55	23005	3284	1.24%
2026-04-10	14.36	14.48	0.23	1.61%	14.23	14.58	22133	3193	1.19%
2026-04-09	14.64	14.25	-0.44	-3.00%	14.16	14.76	27786	4013	1.49%
2026-04-08	14.58	14.69	0.29	2.01%	14.41	14.82	37953	5541	2.04%
2026-04-07	13.98	14.40	0.44	3.15%	13.90	14.58	44566	6397	2.39%
2026-04-03	14.76	13.96	-0.62	-4.25%	13.86	14.76	39177	5528	2.10%
2026-04-02	14.68	14.58	-0.10	-0.68%	14.50	14.82	29164	4275	1.57%
2026-04-01	14.40	14.68	0.54	3.82%	14.24	14.90	45397	6631	2.44%
2026-03-31	14.25	14.14	-0.11	-0.77%	14.13	14.55	28879	4133	1.55%
2026-03-30	14.10	14.25	0.06	0.42%	14.03	14.36	21056	2995	1.13%
2026-03-27	13.60	14.19	0.48	3.50%	13.50	14.21	29227	4101	1.57%
2026-03-26	13.95	13.71	-0.24	-1.72%	13.58	14.23	22130	3065	1.19%
2026-03-25	13.79	13.95	0.21	1.53%	13.63	14.05	32215	4480	1.73%
2026-03-24	13.27	13.74	0.81	6.26%	13.13	13.75	39595	5310	2.13%
2026-03-23	13.73	12.93	-1.05	-7.51%	12.82	13.76	44943	5985	2.41%