赛托生物(300583)股票行情
赛托生物(300583)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 17.35 | 17.19 | -0.22 | -1.26% | 16.90 | 17.35 | 28678 | 4907.81 | 1.54% | 0.00 |
| 2025-06-17 | 17.79 | 17.41 | -0.25 | -1.42% | 17.30 | 18.28 | 34807 | 6124.62 | 1.87% | 0.00 |
| 2025-06-16 | 17.48 | 17.66 | 0.17 | 0.97% | 17.44 | 18.16 | 35451 | 6301.21 | 1.90% | 0.00 |
| 2025-06-13 | 18.23 | 17.49 | -0.91 | -4.95% | 17.46 | 18.37 | 45765 | 8156.30 | 2.46% | 0.00 |
| 2025-06-12 | 18.60 | 18.40 | -0.04 | -0.22% | 18.20 | 18.60 | 24324 | 4459.49 | 1.31% | 0.00 |
| 2025-06-11 | 18.51 | 18.44 | -0.11 | -0.59% | 18.29 | 18.80 | 34031 | 6294.75 | 1.83% | 0.00 |
| 2025-06-10 | 18.65 | 18.55 | 0.05 | 0.27% | 18.08 | 18.81 | 52635 | 9710.75 | 2.83% | 0.00 |
| 2025-06-09 | 17.98 | 18.50 | 0.60 | 3.35% | 17.88 | 19.25 | 68924 | 12898.63 | 3.70% | 0.00 |
| 2025-06-06 | 17.90 | 17.90 | -0.02 | -0.11% | 17.76 | 18.35 | 28655 | 5134.56 | 1.54% | 0.00 |
| 2025-06-05 | 18.39 | 17.92 | -0.40 | -2.18% | 17.58 | 18.39 | 49896 | 8892.70 | 2.68% | 0.00 |
| 2025-06-04 | 18.36 | 18.32 | 0.12 | 0.66% | 18.00 | 18.64 | 35017 | 6405.64 | 1.88% | 0.00 |
| 2025-06-03 | 17.66 | 18.20 | 0.40 | 2.25% | 17.66 | 19.00 | 53773 | 9922.45 | 2.89% | 0.00 |
| 2025-05-30 | 18.03 | 17.80 | -0.15 | -0.84% | 17.66 | 18.39 | 33144 | 5938.69 | 1.78% | 0.00 |
| 2025-05-29 | 17.60 | 17.95 | 0.45 | 2.57% | 17.35 | 18.08 | 32782 | 5868.47 | 1.76% | 0.00 |
| 2025-05-28 | 17.88 | 17.50 | -0.37 | -2.07% | 17.33 | 18.18 | 29626 | 5231.11 | 1.59% | 0.00 |
| 2025-05-27 | 18.15 | 17.87 | -0.29 | -1.60% | 17.64 | 18.15 | 38019 | 6777.03 | 2.04% | 0.00 |
| 2025-05-26 | 18.54 | 18.16 | -0.57 | -3.04% | 18.06 | 18.78 | 40857 | 7469.68 | 2.19% | 0.00 |
| 2025-05-23 | 18.43 | 18.73 | 0.33 | 1.79% | 18.43 | 19.78 | 75786 | 14448.66 | 4.07% | 0.00 |
| 2025-05-22 | 18.77 | 18.40 | -0.34 | -1.81% | 18.37 | 18.99 | 25886 | 4813.55 | 1.39% | 0.00 |
| 2025-05-21 | 19.10 | 18.74 | -0.37 | -1.94% | 18.52 | 19.11 | 26052 | 4875.43 | 1.40% | 0.00 |
| 2025-05-20 | 19.15 | 19.11 | 0.09 | 0.47% | 18.97 | 19.34 | 22608 | 4324.04 | 1.21% | 0.00 |
| 2025-05-19 | 19.25 | 19.02 | -0.11 | -0.58% | 18.78 | 19.31 | 26618 | 5059.64 | 1.43% | 0.00 |
| 2025-05-16 | 18.42 | 19.13 | 0.71 | 3.85% | 18.21 | 19.45 | 46304 | 8797.36 | 2.49% | 0.00 |
| 2025-05-15 | 18.79 | 18.42 | -0.37 | -1.97% | 18.30 | 18.80 | 28207 | 5224.65 | 1.52% | 0.00 |
| 2025-05-14 | 18.99 | 18.79 | -0.16 | -0.84% | 18.57 | 19.10 | 28043 | 5258.35 | 1.51% | 0.00 |
| 2025-05-13 | 19.61 | 18.95 | -0.46 | -2.37% | 18.91 | 19.80 | 39656 | 7631.36 | 2.13% | 0.00 |
| 2025-05-12 | 19.55 | 19.41 | -0.09 | -0.46% | 19.18 | 19.74 | 35757 | 6929.55 | 1.92% | 0.00 |
| 2025-05-09 | 19.90 | 19.50 | -0.35 | -1.76% | 19.43 | 20.76 | 51824 | 10315.38 | 2.78% | 0.00 |
| 2025-05-08 | 19.33 | 19.85 | 0.25 | 1.28% | 19.33 | 19.92 | 26153 | 5159.87 | 1.40% | 0.00 |
| 2025-05-07 | 21.00 | 19.60 | -0.50 | -2.49% | 19.41 | 21.05 | 45486 | 9034.29 | 2.44% | 0.00 |
| 2025-05-06 | 19.65 | 20.10 | 0.84 | 4.36% | 19.30 | 20.30 | 40341 | 8043.70 | 2.17% | 0.00 |
| 2025-04-30 | 19.14 | 19.26 | 0.11 | 0.57% | 19.00 | 19.65 | 26354 | 5084.78 | 1.42% | 0.00 |
| 2025-04-29 | 19.08 | 19.15 | 0.04 | 0.21% | 18.84 | 19.85 | 35977 | 6983.48 | 1.93% | 0.00 |
| 2025-04-28 | 19.29 | 19.11 | -0.34 | -1.75% | 19.10 | 19.85 | 25302 | 4906.79 | 1.36% | 0.00 |
| 2025-04-25 | 20.08 | 19.45 | -0.48 | -2.41% | 19.28 | 20.08 | 31354 | 6129.07 | 1.68% | 0.00 |
| 2025-04-24 | 20.03 | 19.93 | -0.10 | -0.50% | 19.43 | 20.22 | 30676 | 6091.23 | 1.65% | 0.00 |
| 2025-04-23 | 19.93 | 20.03 | 0.23 | 1.16% | 19.87 | 20.58 | 30604 | 6187.46 | 1.64% | 0.00 |
| 2025-04-22 | 20.12 | 19.80 | -0.19 | -0.95% | 19.72 | 20.18 | 25349 | 5041.38 | 1.36% | 0.00 |
| 2025-04-21 | 19.70 | 19.99 | 0.41 | 2.09% | 19.38 | 20.42 | 33720 | 6737.91 | 1.81% | 0.00 |
| 2025-04-18 | 19.88 | 19.58 | -0.20 | -1.01% | 19.52 | 20.08 | 24528 | 4830.21 | 1.32% | 0.00 |
| 2025-04-17 | 19.98 | 19.78 | -0.35 | -1.74% | 19.75 | 20.34 | 25893 | 5197.07 | 1.39% | 0.00 |
| 2025-04-16 | 20.80 | 20.13 | -0.61 | -2.94% | 19.91 | 21.14 | 28832 | 5922.52 | 1.55% | 0.00 |
| 2025-04-15 | 20.87 | 20.74 | -0.12 | -0.58% | 20.56 | 21.25 | 23144 | 4811.97 | 1.24% | 0.00 |
| 2025-04-14 | 20.44 | 20.86 | 0.71 | 3.52% | 20.39 | 21.26 | 25058 | 5236.84 | 1.35% | 0.00 |
| 2025-04-11 | 20.15 | 20.15 | 0.28 | 1.41% | 19.67 | 20.43 | 39358 | 7889.55 | 2.11% | 0.00 |
| 2025-04-10 | 19.50 | 19.87 | 0.89 | 4.69% | 19.50 | 20.39 | 44309 | 8861.09 | 2.38% | 0.00 |
| 2025-04-09 | 18.53 | 18.98 | 0.43 | 2.32% | 16.33 | 19.24 | 52370 | 9405.16 | 2.81% | 0.00 |
| 2025-04-08 | 19.82 | 18.55 | -1.27 | -6.41% | 18.00 | 20.00 | 59221 | 11156.65 | 3.18% | 0.00 |
| 2025-04-07 | 23.00 | 19.82 | -4.95 | -19.98% | 19.82 | 23.28 | 44567 | 9320.50 | 2.39% | 0.00 |
| 2025-04-03 | 24.40 | 24.77 | 0.05 | 0.20% | 24.12 | 25.20 | 23900 | 5924.86 | 1.28% | 0.00 |
| 2025-04-02 | 24.99 | 24.72 | -0.27 | -1.08% | 24.58 | 25.25 | 15919 | 3954.85 | 0.86% | 0.00 |
| 2025-04-01 | 24.54 | 24.99 | 0.49 | 2.00% | 24.40 | 25.65 | 33239 | 8384.11 | 1.79% | 0.00 |
| 2025-03-31 | 25.10 | 24.50 | -0.60 | -2.39% | 24.06 | 25.10 | 20908 | 5116.12 | 1.12% | 0.00 |
| 2025-03-28 | 24.93 | 25.10 | 0.11 | 0.44% | 24.72 | 25.75 | 28980 | 7326.09 | 1.56% | 0.00 |
| 2025-03-27 | 24.80 | 24.99 | 0.14 | 0.56% | 24.30 | 25.18 | 27039 | 6696.38 | 1.45% | 0.00 |
| 2025-03-26 | 25.05 | 24.85 | -0.40 | -1.58% | 24.55 | 25.25 | 27042 | 6732.29 | 1.45% | 0.00 |
| 2025-03-25 | 24.98 | 25.25 | 0.26 | 1.04% | 24.60 | 25.30 | 20433 | 5107.03 | 1.10% | 0.00 |
| 2025-03-24 | 26.34 | 24.99 | -1.61 | -6.05% | 24.74 | 26.49 | 49309 | 12595.52 | 2.65% | 0.00 |
| 2025-03-21 | 25.38 | 26.60 | 1.20 | 4.72% | 25.30 | 26.99 | 70105 | 18375.46 | 3.77% | 0.00 |
| 2025-03-20 | 25.45 | 25.40 | -0.04 | -0.16% | 25.33 | 26.10 | 30418 | 7827.48 | 1.63% | 0.00 |
| 2025-03-19 | 25.90 | 25.44 | -0.46 | -1.78% | 25.40 | 25.99 | 23317 | 5969.29 | 1.25% | 0.00 |
| 2025-03-18 | 26.00 | 25.90 | -0.48 | -1.82% | 25.63 | 26.28 | 45967 | 11904.90 | 2.47% | 0.00 |
| 2025-03-17 | 25.28 | 26.38 | 1.29 | 5.14% | 24.60 | 26.45 | 65543 | 16832.37 | 3.52% | 0.00 |
| 2025-03-14 | 24.78 | 25.09 | 0.32 | 1.29% | 24.51 | 25.10 | 28911 | 7186.88 | 1.55% | 0.00 |
| 2025-03-13 | 25.45 | 24.77 | -0.67 | -2.63% | 24.17 | 25.45 | 42997 | 10573.25 | 2.31% | 0.00 |
| 2025-03-12 | 24.87 | 25.44 | 0.54 | 2.17% | 24.87 | 26.29 | 45365 | 11576.16 | 2.44% | 0.00 |
| 2025-03-11 | 24.80 | 24.90 | 0.00 | 0.00% | 24.33 | 25.06 | 29532 | 7285.82 | 1.59% | 0.00 |
| 2025-03-10 | 25.49 | 24.90 | -0.20 | -0.80% | 24.72 | 25.86 | 37927 | 9537.81 | 2.04% | 0.00 |
| 2025-03-07 | 26.13 | 25.10 | -1.02 | -3.91% | 24.47 | 26.35 | 57135 | 14373.95 | 3.07% | 0.00 |
| 2025-03-06 | 26.59 | 26.12 | -0.53 | -1.99% | 25.90 | 26.80 | 47604 | 12489.54 | 2.56% | 0.00 |
| 2025-03-05 | 26.28 | 26.65 | 0.35 | 1.33% | 25.70 | 26.88 | 39838 | 10505.53 | 2.14% | 0.00 |
| 2025-03-04 | 26.15 | 26.30 | 0.09 | 0.34% | 25.57 | 26.33 | 35036 | 9113.24 | 1.88% | 0.00 |
| 2025-03-03 | 25.52 | 26.21 | 0.69 | 2.70% | 25.52 | 27.15 | 58828 | 15581.41 | 3.16% | 0.00 |
| 2025-02-28 | 25.95 | 25.52 | -0.53 | -2.03% | 25.36 | 26.50 | 42158 | 10902.92 | 2.26% | 0.00 |
| 2025-02-27 | 25.60 | 26.05 | 0.42 | 1.64% | 25.40 | 26.45 | 67438 | 17573.89 | 3.62% | 4.00 |
| 2025-02-26 | 25.24 | 25.63 | 0.13 | 0.51% | 24.50 | 26.15 | 62306 | 15821.70 | 3.35% | 0.00 |
| 2025-02-25 | 26.00 | 25.50 | -1.40 | -5.20% | 24.98 | 26.22 | 100313 | 25597.07 | 5.39% | 0.00 |
| 2025-02-24 | 24.51 | 26.90 | 2.15 | 8.69% | 24.30 | 27.15 | 112029 | 29222.45 | 6.02% | 3.00 |
| 2025-02-21 | 24.54 | 24.75 | 0.07 | 0.28% | 24.06 | 25.18 | 59050 | 14460.82 | 3.17% | 0.00 |
| 2025-02-20 | 24.12 | 24.68 | 0.57 | 2.36% | 23.11 | 24.79 | 72268 | 17398.62 | 3.88% | 0.00 |
深证大盘股票行情在线 K线走势图
