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 |
|---|
| 2025-12-12 | 14.05 | 13.89 | -0.08 | -0.57% | 13.88 | 14.27 | 18210 | 2559.17 | 0.98% | 0.00 |
| 2025-12-11 | 14.47 | 13.97 | -0.49 | -3.39% | 13.97 | 14.49 | 24239 | 3428.94 | 1.30% | 0.00 |
| 2025-12-10 | 14.67 | 14.46 | -0.18 | -1.23% | 14.39 | 14.67 | 22551 | 3267.88 | 1.21% | 0.00 |
| 2025-12-09 | 14.89 | 14.64 | -0.26 | -1.74% | 14.60 | 14.96 | 17808 | 2624.82 | 0.96% | 0.00 |
| 2025-12-08 | 14.87 | 14.90 | 0.05 | 0.34% | 14.83 | 15.04 | 17614 | 2632.26 | 0.95% | 0.00 |
| 2025-12-05 | 14.68 | 14.85 | 0.12 | 0.81% | 14.52 | 14.85 | 15408 | 2265.51 | 0.83% | 0.00 |
| 2025-12-04 | 15.00 | 14.73 | -0.23 | -1.54% | 14.69 | 15.00 | 18083 | 2678.84 | 0.97% | 0.00 |
| 2025-12-03 | 15.12 | 14.96 | -0.09 | -0.60% | 14.86 | 15.12 | 15855 | 2369.82 | 0.85% | 0.00 |
| 2025-12-02 | 15.23 | 15.05 | -0.18 | -1.18% | 14.97 | 15.24 | 14956 | 2254.74 | 0.80% | 0.00 |
| 2025-12-01 | 15.25 | 15.23 | -0.04 | -0.26% | 15.21 | 15.42 | 17665 | 2703.88 | 0.95% | 0.00 |
| 2025-11-28 | 15.30 | 15.27 | -0.03 | -0.20% | 14.94 | 15.30 | 21395 | 3235.33 | 1.15% | 0.00 |
| 2025-11-27 | 15.15 | 15.30 | 0.22 | 1.46% | 14.93 | 15.31 | 28133 | 4242.45 | 1.51% | 0.00 |
| 2025-11-26 | 15.06 | 15.08 | 0.00 | 0.00% | 15.04 | 15.49 | 26722 | 4087.11 | 1.44% | 0.00 |
| 2025-11-25 | 15.15 | 15.08 | 0.08 | 0.53% | 15.02 | 15.28 | 19927 | 3026.32 | 1.07% | 0.00 |
| 2025-11-24 | 14.81 | 15.00 | 0.39 | 2.67% | 14.69 | 15.05 | 22096 | 3286.65 | 1.19% | 0.00 |
| 2025-11-21 | 15.28 | 14.61 | -0.75 | -4.88% | 14.49 | 15.48 | 37723 | 5587.09 | 2.03% | 0.00 |
| 2025-11-20 | 15.49 | 15.36 | -0.11 | -0.71% | 15.15 | 15.56 | 21508 | 3308.96 | 1.16% | 0.00 |
| 2025-11-19 | 15.82 | 15.47 | -0.36 | -2.27% | 15.40 | 15.95 | 24539 | 3807.78 | 1.32% | 0.00 |
| 2025-11-18 | 16.05 | 15.83 | -0.24 | -1.49% | 15.77 | 16.07 | 24699 | 3918.66 | 1.33% | 0.00 |
| 2025-11-17 | 16.02 | 16.07 | 0.03 | 0.19% | 15.66 | 16.13 | 38407 | 6099.99 | 2.06% | 0.00 |
| 2025-11-14 | 15.59 | 16.04 | 0.34 | 2.17% | 15.54 | 16.27 | 47004 | 7535.25 | 2.53% | 0.00 |
| 2025-11-13 | 15.57 | 15.70 | 0.13 | 0.83% | 15.42 | 15.72 | 24841 | 3873.62 | 1.33% | 29.00 |
| 2025-11-12 | 15.60 | 15.57 | 0.05 | 0.32% | 15.45 | 15.64 | 22461 | 3492.44 | 1.21% | 0.00 |
| 2025-11-11 | 15.41 | 15.52 | 0.12 | 0.78% | 15.31 | 15.67 | 23473 | 3633.36 | 1.26% | 0.00 |
| 2025-11-10 | 15.28 | 15.40 | 0.17 | 1.12% | 15.21 | 15.44 | 26913 | 4132.74 | 1.45% | 0.00 |
| 2025-11-07 | 15.25 | 15.23 | -0.09 | -0.59% | 15.14 | 15.32 | 18616 | 2836.94 | 1.00% | 0.00 |
| 2025-11-06 | 15.39 | 15.32 | -0.08 | -0.52% | 15.18 | 15.39 | 22655 | 3459.85 | 1.22% | 13.00 |
| 2025-11-05 | 15.24 | 15.40 | 0.02 | 0.13% | 15.22 | 15.49 | 19820 | 3046.39 | 1.06% | 0.00 |
| 2025-11-04 | 15.55 | 15.38 | -0.09 | -0.58% | 15.26 | 15.57 | 30912 | 4745.66 | 1.66% | 0.00 |
| 2025-11-03 | 15.33 | 15.47 | 0.19 | 1.24% | 15.21 | 15.52 | 37807 | 5826.86 | 2.03% | 0.00 |
| 2025-10-31 | 15.03 | 15.28 | 0.25 | 1.66% | 14.91 | 15.35 | 38367 | 5820.40 | 2.06% | 0.00 |
| 2025-10-30 | 15.04 | 15.03 | -0.03 | -0.20% | 14.78 | 15.23 | 36288 | 5444.16 | 1.95% | 0.00 |
| 2025-10-29 | 15.11 | 15.06 | -0.11 | -0.73% | 14.81 | 15.22 | 30345 | 4539.31 | 1.63% | 0.00 |
| 2025-10-28 | 15.06 | 15.17 | 0.12 | 0.80% | 14.87 | 15.25 | 24479 | 3711.02 | 1.32% | 0.00 |
| 2025-10-27 | 15.03 | 15.05 | 0.13 | 0.87% | 14.91 | 15.13 | 26416 | 3965.55 | 1.42% | 0.00 |
| 2025-10-24 | 14.90 | 14.92 | 0.06 | 0.40% | 14.78 | 15.05 | 20486 | 3057.86 | 1.10% | 0.00 |
| 2025-10-23 | 14.88 | 14.86 | -0.07 | -0.47% | 14.64 | 14.95 | 26512 | 3907.37 | 1.42% | 0.00 |
| 2025-10-22 | 14.86 | 14.93 | -0.01 | -0.07% | 14.86 | 15.13 | 24115 | 3613.98 | 1.30% | 0.00 |
| 2025-10-21 | 14.60 | 14.94 | 0.32 | 2.19% | 14.53 | 14.94 | 23751 | 3513.01 | 1.28% | 0.00 |
| 2025-10-20 | 14.39 | 14.62 | 0.27 | 1.88% | 14.39 | 14.65 | 26537 | 3861.23 | 1.43% | 0.00 |
| 2025-10-17 | 14.57 | 14.35 | -0.22 | -1.51% | 14.35 | 14.77 | 26052 | 3783.74 | 1.40% | 0.00 |
| 2025-10-16 | 14.69 | 14.57 | -0.28 | -1.89% | 14.49 | 14.83 | 31850 | 4656.10 | 1.71% | 0.00 |
| 2025-10-15 | 14.68 | 14.85 | 0.18 | 1.23% | 14.61 | 14.99 | 32237 | 4786.44 | 1.73% | 0.00 |
| 2025-10-14 | 14.98 | 14.67 | -0.23 | -1.54% | 14.61 | 15.02 | 28082 | 4165.02 | 1.51% | 0.00 |
| 2025-10-13 | 14.52 | 14.90 | -0.17 | -1.13% | 14.23 | 14.93 | 33444 | 4930.04 | 1.80% | 0.00 |
| 2025-10-10 | 15.17 | 15.07 | -0.05 | -0.33% | 15.01 | 15.39 | 26926 | 4077.80 | 1.45% | 0.00 |
| 2025-10-09 | 14.96 | 15.12 | 0.17 | 1.14% | 14.91 | 15.19 | 21335 | 3213.67 | 1.15% | 0.00 |
| 2025-09-30 | 15.07 | 14.95 | -0.10 | -0.66% | 14.93 | 15.12 | 21881 | 3280.77 | 1.18% | 0.00 |
| 2025-09-29 | 15.00 | 15.05 | 0.19 | 1.28% | 14.60 | 15.07 | 26645 | 3973.23 | 1.43% | 0.00 |
| 2025-09-26 | 14.90 | 14.86 | -0.07 | -0.47% | 14.73 | 15.03 | 23051 | 3430.75 | 1.24% | 0.00 |
| 2025-09-25 | 15.22 | 14.93 | -0.22 | -1.45% | 14.88 | 15.38 | 24715 | 3730.38 | 1.33% | 0.00 |
| 2025-09-24 | 14.88 | 15.15 | 0.26 | 1.75% | 14.76 | 15.17 | 23427 | 3515.00 | 1.26% | 0.00 |
| 2025-09-23 | 15.33 | 14.90 | -0.44 | -2.87% | 14.52 | 15.33 | 41445 | 6137.88 | 2.23% | 0.00 |
| 2025-09-22 | 15.54 | 15.34 | -0.13 | -0.84% | 15.22 | 15.62 | 25107 | 3858.26 | 1.35% | 0.00 |
| 2025-09-19 | 15.72 | 15.47 | -0.23 | -1.46% | 15.42 | 15.81 | 31828 | 4942.21 | 1.71% | 0.00 |
| 2025-09-18 | 15.93 | 15.70 | -0.23 | -1.44% | 15.52 | 16.13 | 46867 | 7426.28 | 2.52% | 0.00 |
| 2025-09-17 | 16.23 | 15.93 | -0.32 | -1.97% | 15.90 | 16.23 | 37222 | 5959.65 | 2.00% | 0.00 |
| 2025-09-16 | 15.69 | 16.25 | 0.56 | 3.57% | 15.59 | 16.60 | 76139 | 12303.44 | 4.09% | 0.00 |
| 2025-09-15 | 15.80 | 15.69 | -0.05 | -0.32% | 15.59 | 15.83 | 20417 | 3201.19 | 1.10% | 0.00 |
| 2025-09-12 | 15.90 | 15.74 | -0.17 | -1.07% | 15.71 | 15.95 | 33713 | 5332.12 | 1.81% | 0.00 |
| 2025-09-11 | 15.93 | 15.91 | 0.01 | 0.06% | 15.50 | 15.95 | 37307 | 5878.71 | 2.00% | 0.00 |
| 2025-09-10 | 15.85 | 15.90 | 0.03 | 0.19% | 15.83 | 16.03 | 21559 | 3437.26 | 1.16% | 0.00 |
| 2025-09-09 | 16.24 | 15.87 | -0.30 | -1.86% | 15.78 | 16.24 | 27759 | 4421.50 | 1.49% | 0.00 |
| 2025-09-08 | 16.00 | 16.17 | 0.09 | 0.56% | 15.92 | 16.18 | 31192 | 5017.96 | 1.68% | 2.00 |
| 2025-09-05 | 16.06 | 16.08 | 0.08 | 0.50% | 15.72 | 16.14 | 30128 | 4808.04 | 1.62% | 0.00 |
| 2025-09-04 | 15.91 | 16.00 | 0.15 | 0.95% | 15.78 | 16.28 | 34571 | 5554.06 | 1.86% | 0.00 |
| 2025-09-03 | 16.23 | 15.85 | -0.35 | -2.16% | 15.80 | 16.39 | 32735 | 5245.27 | 1.76% | 0.00 |
| 2025-09-02 | 16.55 | 16.20 | -0.35 | -2.11% | 16.05 | 16.60 | 35445 | 5754.65 | 1.90% | 0.00 |
| 2025-09-01 | 16.30 | 16.55 | 0.34 | 2.10% | 16.23 | 16.88 | 39023 | 6449.68 | 2.10% | 0.00 |
| 2025-08-29 | 16.30 | 16.21 | -0.18 | -1.10% | 16.20 | 16.58 | 38716 | 6324.86 | 2.08% | 0.00 |
| 2025-08-28 | 16.99 | 16.39 | -0.66 | -3.87% | 15.96 | 17.18 | 77718 | 12802.05 | 4.18% | 0.00 |
| 2025-08-27 | 17.95 | 17.05 | -0.86 | -4.80% | 17.00 | 18.01 | 75531 | 13165.36 | 4.06% | 0.00 |
| 2025-08-26 | 17.91 | 17.91 | -0.17 | -0.94% | 17.66 | 18.00 | 47419 | 8472.55 | 2.55% | 0.00 |
| 2025-08-25 | 18.24 | 18.08 | 0.01 | 0.06% | 17.99 | 18.35 | 46420 | 8422.18 | 2.49% | 0.00 |
| 2025-08-22 | 18.04 | 18.07 | 0.03 | 0.17% | 17.87 | 18.17 | 34202 | 6154.43 | 1.84% | 0.00 |
| 2025-08-21 | 18.11 | 18.04 | -0.13 | -0.72% | 17.96 | 18.38 | 35638 | 6470.05 | 1.91% | 11.00 |
| 2025-08-20 | 18.31 | 18.17 | -0.14 | -0.76% | 17.90 | 18.32 | 34657 | 6267.54 | 1.86% | 0.00 |
| 2025-08-19 | 18.08 | 18.31 | 0.28 | 1.55% | 18.01 | 18.67 | 51929 | 9526.06 | 2.79% | 0.00 |
| 2025-08-18 | 17.88 | 18.03 | 0.16 | 0.90% | 17.81 | 18.20 | 43698 | 7882.67 | 2.35% | 0.00 |
| 2025-08-15 | 17.38 | 17.87 | 0.48 | 2.76% | 17.38 | 17.90 | 37162 | 6569.17 | 2.00% | 0.00 |
深证大盘股票行情在线 K线走势图
赛托生物(300583)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
