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
2026-03-20	14.65	13.98	-0.59	-4.05%	13.90	14.76	37912	5370	2.04%
2026-03-19	14.98	14.57	-0.42	-2.80%	14.50	15.07	20364	3006	1.09%
2026-03-18	14.72	14.99	0.21	1.42%	14.72	15.03	24723	3674	1.33%
2026-03-17	15.18	14.78	-0.27	-1.79%	14.77	15.18	28082	4211	1.51%
2026-03-16	14.78	15.05	0.16	1.07%	14.72	15.20	37987	5705	2.04%
2026-03-13	14.60	14.89	0.24	1.64%	14.50	15.08	41584	6206	2.23%
2026-03-12	14.85	14.65	-0.21	-1.41%	14.59	14.91	20216	2976	1.09%
2026-03-11	15.00	14.86	-0.11	-0.73%	14.80	15.05	23388	3488	1.26%
2026-03-10	14.60	14.97	0.37	2.53%	14.53	15.02	21549	3202	1.16%
2026-03-09	14.93	14.60	-0.02	-0.14%	14.47	15.20	40895	6018	2.20%
2026-03-06	13.98	14.62	0.60	4.28%	13.92	14.64	26791	3857	1.44%
2026-03-05	14.08	14.02	0.26	1.89%	13.93	14.18	25302	3556	1.36%
2026-03-04	14.22	13.76	-0.29	-2.06%	13.67	14.40	33539	4663	1.80%
2026-03-03	14.33	14.05	-0.24	-1.68%	14.00	14.50	35864	5103	1.93%
2026-03-02	14.74	14.29	-0.59	-3.97%	14.28	14.95	49451	7151	2.66%
2026-02-27	14.90	14.88	-0.05	-0.33%	14.75	15.00	22016	3266	1.18%
2026-02-26	15.17	14.93	-0.17	-1.13%	14.91	15.19	15875	2384	0.85%
2026-02-25	14.99	15.10	0.10	0.67%	14.95	15.20	24391	3692	1.31%
2026-02-24	14.94	15.00	0.15	1.01%	14.78	15.16	28209	4230	1.52%
2026-02-13	14.96	14.85	-0.08	-0.54%	14.85	15.07	18050	2697	0.97%
2026-02-12	15.00	14.93	-0.07	-0.47%	14.78	15.15	18263	2736	0.98%
2026-02-11	15.22	15.00	-0.10	-0.66%	15.00	15.25	19422	2932	1.04%
2026-02-10	15.11	15.10	0.04	0.27%	14.97	15.18	19203	2901	1.03%
2026-02-09	15.02	15.06	0.25	1.69%	14.87	15.10	27873	4184	1.50%
2026-02-06	14.76	14.81	0.02	0.14%	14.70	14.96	19212	2852	1.03%
2026-02-05	14.68	14.79	0.06	0.41%	14.62	15.00	26183	3891	1.41%
2026-02-04	14.57	14.73	0.12	0.82%	14.49	14.82	25333	3723	1.36%
2026-02-03	14.44	14.61	0.41	2.89%	14.26	14.62	29594	4295	1.59%
2026-02-02	14.53	14.20	-0.30	-2.07%	14.16	14.71	42636	6170	2.29%
2026-01-30	14.38	14.50	0.11	0.76%	14.24	14.58	31660	4559	1.70%
2026-01-29	14.50	14.39	-0.13	-0.90%	14.25	14.67	27760	4016	1.49%
2026-01-28	14.88	14.52	-0.39	-2.62%	14.49	14.95	33500	4914	1.80%
2026-01-27	15.10	14.91	-0.33	-2.17%	14.43	15.23	52249	7713	2.81%
2026-01-26	14.95	15.24	0.36	2.42%	14.77	15.35	62547	9433	3.36%
2026-01-23	14.67	14.88	0.26	1.78%	14.57	14.92	25705	3801	1.38%
2026-01-22	14.51	14.62	0.17	1.18%	14.39	14.69	21858	3183	1.17%
2026-01-21	14.50	14.45	-0.22	-1.50%	14.30	14.61	36556	5295	1.96%
2026-01-20	14.48	14.67	0.22	1.52%	14.43	14.73	37528	5478	2.02%
2026-01-19	14.36	14.45	0.06	0.42%	14.29	14.58	27717	4011	1.49%
2026-01-16	14.53	14.39	-0.10	-0.69%	14.30	14.62	29291	4224	1.57%
2026-01-15	14.54	14.49	-0.18	-1.23%	14.35	14.67	28278	4093	1.52%
2026-01-14	14.65	14.67	0.02	0.14%	14.47	15.00	43812	6464	2.35%
2026-01-13	14.47	14.65	0.19	1.31%	14.46	14.99	44318	6556	2.38%
2026-01-12	14.39	14.46	0.11	0.77%	14.32	14.58	30084	4354	1.62%
2026-01-09	14.20	14.35	0.15	1.06%	14.14	14.35	28979	4128	1.56%
2026-01-08	13.86	14.20	0.29	2.08%	13.86	14.25	30949	4379	1.66%
2026-01-07	14.08	13.91	-0.19	-1.35%	13.81	14.22	25682	3585	1.38%
2026-01-06	14.11	14.10	0.06	0.43%	14.01	14.22	25035	3532	1.34%
2026-01-05	13.72	14.04	0.35	2.56%	13.72	14.16	32584	4567	1.75%
2025-12-31	13.70	13.69	0.13	0.96%	13.47	13.76	17005	2317	0.91%
2025-12-30	13.67	13.56	-0.19	-1.38%	13.54	13.88	16641	2272	0.89%
2025-12-29	13.70	13.75	0.03	0.22%	13.62	13.81	15231	2090	0.82%
2025-12-26	13.91	13.72	-0.23	-1.65%	13.70	14.03	19569	2716	1.05%
2025-12-25	13.83	13.95	0.15	1.09%	13.73	14.02	17350	2406	0.93%
2025-12-24	13.84	13.80	0.00	0.00%	13.70	13.94	21593	2984	1.16%
2025-12-23	13.97	13.80	-0.11	-0.79%	13.77	14.05	17392	2411	0.93%
2025-12-22	13.98	13.91	-0.06	-0.43%	13.90	14.14	19139	2677	1.03%
2025-12-19	13.93	13.97	0.11	0.79%	13.82	14.06	16944	2365	0.91%
2025-12-18	13.49	13.86	0.34	2.51%	13.45	13.98	26612	3674	1.43%
2025-12-17	13.80	13.52	-0.32	-2.31%	13.29	13.80	34630	4675	1.86%
2025-12-16	14.05	13.84	-0.18	-1.28%	13.70	14.08	16961	2344	0.91%
2025-12-15	13.78	14.02	0.13	0.94%	13.72	14.17	22087	3089	1.19%
2025-12-12	14.05	13.89	-0.08	-0.57%	13.88	14.27	18210	2559	0.98%