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
2025-10-31	15.03	15.28	0.25	1.66%	14.91	15.35	38367	5820	2.06%
2025-10-30	15.04	15.03	-0.03	-0.20%	14.78	15.23	36288	5444	1.95%
2025-10-29	15.11	15.06	-0.11	-0.73%	14.81	15.22	30345	4539	1.63%
2025-10-28	15.06	15.17	0.12	0.80%	14.87	15.25	24479	3711	1.32%
2025-10-27	15.03	15.05	0.13	0.87%	14.91	15.13	26416	3965	1.42%
2025-10-24	14.90	14.92	0.06	0.40%	14.78	15.05	20486	3057	1.10%
2025-10-23	14.88	14.86	-0.07	-0.47%	14.64	14.95	26512	3907	1.42%
2025-10-22	14.86	14.93	-0.01	-0.07%	14.86	15.13	24115	3613	1.30%
2025-10-21	14.60	14.94	0.32	2.19%	14.53	14.94	23751	3513	1.28%
2025-10-20	14.39	14.62	0.27	1.88%	14.39	14.65	26537	3861	1.43%
2025-10-17	14.57	14.35	-0.22	-1.51%	14.35	14.77	26052	3783	1.40%
2025-10-16	14.69	14.57	-0.28	-1.89%	14.49	14.83	31850	4656	1.71%
2025-10-15	14.68	14.85	0.18	1.23%	14.61	14.99	32237	4786	1.73%
2025-10-14	14.98	14.67	-0.23	-1.54%	14.61	15.02	28082	4165	1.51%
2025-10-13	14.52	14.90	-0.17	-1.13%	14.23	14.93	33444	4930	1.80%
2025-10-10	15.17	15.07	-0.05	-0.33%	15.01	15.39	26926	4077	1.45%
2025-10-09	14.96	15.12	0.17	1.14%	14.91	15.19	21335	3213	1.15%
2025-09-30	15.07	14.95	-0.10	-0.66%	14.93	15.12	21881	3280	1.18%
2025-09-29	15.00	15.05	0.19	1.28%	14.60	15.07	26645	3973	1.43%
2025-09-26	14.90	14.86	-0.07	-0.47%	14.73	15.03	23051	3430	1.24%
2025-09-25	15.22	14.93	-0.22	-1.45%	14.88	15.38	24715	3730	1.33%
2025-09-24	14.88	15.15	0.26	1.75%	14.76	15.17	23427	3515	1.26%
2025-09-23	15.33	14.90	-0.44	-2.87%	14.52	15.33	41445	6137	2.23%
2025-09-22	15.54	15.34	-0.13	-0.84%	15.22	15.62	25107	3858	1.35%
2025-09-19	15.72	15.47	-0.23	-1.46%	15.42	15.81	31828	4942	1.71%
2025-09-18	15.93	15.70	-0.23	-1.44%	15.52	16.13	46867	7426	2.52%
2025-09-17	16.23	15.93	-0.32	-1.97%	15.90	16.23	37222	5959	2.00%
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%