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
2026-05-07	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%
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%