赛托生物（300583）历史行情

以下为赛托生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.720	13.930	13.960	13.340	0.130	0.942%	5.25万	0.00亿	0.000%
2026-10-08	13.710	13.800	14.230	13.710	0.100	0.730%	7.31万	0.00亿	0.000%
2026-10-07	13.590	13.700	13.800	13.580	0.110	0.809%	294.39万	0.40亿	1.581%
2026-10-06	13.590	13.700	13.800	13.580	0.110	0.809%	294.39万	0.40亿	1.581%
2026-10-05	13.590	13.700	13.800	13.580	0.110	0.809%	294.39万	0.40亿	1.581%
2026-10-02	13.590	13.700	13.800	13.580	0.110	0.809%	294.39万	0.40亿	1.581%
2026-10-01	13.590	13.700	13.800	13.580	0.110	0.809%	294.39万	0.40亿	1.581%
2026-09-30	13.590	13.700	13.800	13.580	0.110	0.809%	2.94万	0.00亿	0.000%
2026-09-29	13.510	13.590	13.690	13.320	0.080	0.592%	3.11万	0.00亿	0.000%
2026-09-28	13.540	13.510	13.850	13.450	-0.010	-0.074%	3.66万	0.00亿	0.000%
2026-09-27	13.830	13.520	14.000	13.510	-0.310	-2.242%	338.28万	0.46亿	1.817%
2026-09-24	13.830	13.520	14.000	13.510	-0.310	-2.242%	3.38万	0.00亿	0.000%
2026-09-23	13.950	13.830	13.950	13.720	-0.080	-0.575%	3.44万	0.00亿	0.000%
2026-09-22	13.530	13.910	14.070	13.510	0.150	1.090%	4.83万	0.00亿	0.000%
2026-09-21	13.090	13.760	13.790	13.000	0.700	5.360%	4.65万	0.00亿	0.000%
2026-09-18	12.920	13.060	13.460	12.880	0.170	1.319%	3.97万	0.00亿	0.000%
2026-09-17	12.560	12.890	12.940	12.560	0.230	1.817%	3.16万	0.00亿	0.000%
2026-09-16	12.540	12.660	12.730	12.420	0.060	0.476%	2.67万	0.00亿	0.000%
2026-09-15	12.950	12.600	13.120	12.550	-0.370	-2.853%	2.75万	0.00亿	0.000%
2026-09-14	12.750	12.970	13.050	12.680	0.100	0.777%	3.29万	0.00亿	0.000%
2026-09-11	13.050	12.870	13.250	12.650	-0.310	-2.352%	3.32万	0.00亿	0.000%
2026-09-10	13.410	13.180	13.420	13.030	-0.340	-2.515%	4.24万	0.00亿	0.000%
2026-09-09	13.660	13.520	13.800	13.400	-0.280	-2.029%	3.98万	0.00亿	0.000%
2026-09-08	13.430	13.800	13.870	13.330	0.430	3.216%	6.42万	0.00亿	0.000%
2026-09-07	13.480	13.370	13.580	13.300	-0.170	-1.256%	5.53万	0.00亿	0.000%
2026-09-04	13.830	13.540	13.890	13.430	-0.290	-2.097%	5.26万	0.00亿	0.000%
2026-09-03	14.180	13.830	14.290	13.750	-0.250	-1.776%	5.39万	0.00亿	0.000%
2026-09-02	14.890	14.080	14.920	14.030	-0.850	-5.693%	9.86万	0.00亿	0.000%
2026-09-01	15.200	14.930	15.630	14.820	0.220	1.496%	19.08万	0.00亿	0.000%
2026-08-31	13.810	14.710	14.990	13.810	1.740	13.416%	17.41万	0.00亿	0.000%
2026-08-28	13.010	12.970	13.070	12.870	-0.040	-0.307%	2.14万	0.00亿	0.000%
2026-08-27	12.860	13.010	13.050	12.850	0.040	0.308%	1.85万	0.00亿	0.000%
2026-08-26	13.070	12.970	13.200	12.870	-0.100	-0.765%	2.16万	0.00亿	0.000%
2026-08-25	12.680	13.070	13.090	12.560	0.350	2.752%	2.68万	0.00亿	0.000%
2026-08-24	12.950	12.720	13.050	12.600	-0.170	-1.319%	2.90万	0.00亿	0.000%
2026-08-21	13.010	12.890	13.010	12.660	-0.250	-1.903%	3.21万	0.00亿	0.000%
2026-08-20	12.800	13.140	13.350	12.800	0.570	4.535%	3.83万	0.00亿	0.000%
2026-08-19	12.760	12.570	12.940	12.540	-0.310	-2.407%	2.76万	0.00亿	0.000%
2026-08-18	13.050	12.880	13.150	12.820	-0.230	-1.754%	2.24万	0.00亿	0.000%
2026-08-17	12.980	13.110	13.120	12.740	0.230	1.786%	3.41万	0.00亿	0.000%
2026-08-14	12.900	12.880	13.060	12.750	-0.020	-0.155%	2.86万	0.00亿	0.000%
2026-08-13	12.980	12.900	13.140	12.810	-0.080	-0.616%	2.78万	0.00亿	0.000%
2026-08-12	13.000	12.980	13.100	12.860	0.110	0.855%	2.62万	0.00亿	0.000%
2026-08-11	13.020	12.870	13.090	12.800	-0.160	-1.228%	2.99万	0.00亿	0.000%
2026-08-10	12.760	13.030	13.250	12.640	0.270	2.116%	4.76万	0.00亿	0.000%
2026-08-07	12.300	12.760	12.840	12.280	0.430	3.487%	4.03万	0.00亿	0.000%
2026-08-06	12.200	12.330	12.480	12.030	0.170	1.398%	3.25万	0.00亿	0.000%
2026-08-05	12.260	12.160	12.400	12.020	-0.120	-0.977%	2.62万	0.00亿	0.000%
2026-08-04	12.250	12.280	12.420	12.190	0.050	0.409%	2.77万	0.00亿	0.000%
2026-08-03	11.820	12.230	12.280	11.740	0.390	3.294%	2.98万	0.00亿	0.000%
2026-07-31	11.610	11.840	11.840	11.360	0.340	2.957%	2.84万	0.00亿	0.000%
2026-07-30	11.500	11.500	11.810	11.420	-0.090	-0.777%	2.86万	0.00亿	0.000%
2026-07-29	11.450	11.590	11.720	11.410	0.160	1.400%	2.59万	0.00亿	0.000%
2026-07-28	11.360	11.430	11.600	11.260	0.140	1.240%	2.20万	0.00亿	0.000%
2026-07-27	10.860	11.290	11.380	10.860	0.340	3.105%	2.72万	0.00亿	0.000%
2026-07-24	11.250	10.950	11.350	10.930	-0.360	-3.183%	2.73万	0.00亿	0.000%
2026-07-23	11.000	11.310	11.390	10.900	0.310	2.818%	3.99万	0.00亿	0.000%
2026-07-22	11.190	11.000	11.610	10.960	-0.290	-2.569%	3.74万	0.00亿	0.000%
2026-07-21	11.600	11.290	11.670	10.920	-0.340	-2.923%	4.91万	0.00亿	0.000%
2026-07-20	11.910	11.630	12.270	11.440	-0.420	-3.485%	4.70万	0.00亿	0.000%
2026-07-17	12.840	12.050	12.910	11.970	-0.720	-5.638%	4.74万	0.00亿	0.000%
2026-07-16	12.410	12.770	12.930	12.240	0.360	2.901%	4.94万	0.00亿	0.000%
2026-07-15	12.020	12.410	12.660	11.970	0.270	2.224%	4.67万	0.00亿	0.000%
2026-07-14	11.840	12.140	12.200	11.510	0.465	3.983%	3.36万	0.00亿	0.000%
2026-07-13	11.935	11.675	11.995	11.595	-0.140	-1.185%	3.07万	0.00亿	0.000%
2026-07-10	11.485	11.815	12.115	11.285	0.290	2.516%	3.78万	0.00亿	0.000%
2026-07-09	11.715	11.525	11.905	11.345	-0.190	-1.622%	2.62万	0.00亿	0.000%
2026-07-08	11.905	11.715	12.015	11.645	-0.210	-1.761%	2.51万	0.00亿	0.000%
2026-07-07	12.285	11.925	12.345	11.875	-0.430	-3.480%	3.33万	0.00亿	0.000%
2026-07-06	12.255	12.355	12.645	12.245	0.090	0.734%	4.77万	0.00亿	0.000%
2026-07-03	11.995	12.265	12.315	11.875	0.390	3.284%	4.22万	0.00亿	0.000%
2026-07-02	11.715	11.875	12.165	11.645	0.160	1.366%	4.58万	0.00亿	0.000%
2026-07-01	11.165	11.715	11.795	11.045	0.490	4.365%	4.78万	0.00亿	0.000%
2026-06-30	11.315	11.225	11.455	10.995	-0.180	-1.578%	3.58万	0.00亿	0.000%
2026-06-29	10.985	11.405	11.485	10.625	0.360	3.259%	4.59万	0.00亿	0.000%
2026-06-26	11.405	11.045	11.555	10.945	-0.420	-3.663%	3.68万	0.00亿	0.000%
2026-06-25	11.675	11.465	11.675	11.195	-0.220	-1.883%	3.24万	0.00亿	0.000%
2026-06-24	12.105	11.685	12.135	11.595	-0.370	-3.069%	4.17万	0.00亿	0.000%
2026-06-23	11.485	12.055	12.335	11.425	0.480	4.147%	4.29万	0.00亿	0.000%
2026-06-22	11.475	11.575	11.595	10.965	0.120	1.048%	3.16万	0.00亿	0.000%
2026-06-18	11.385	11.455	11.655	11.295	-0.050	-0.435%	2.67万	0.00亿	0.000%
2026-06-17	11.725	11.505	11.765	11.465	-0.210	-1.793%	2.71万	0.00亿	0.000%
2026-06-16	11.835	11.715	11.875	11.545	-0.120	-1.014%	3.69万	0.00亿	0.000%
2026-06-15	12.225	11.835	12.375	11.795	-0.260	-2.150%	3.85万	0.00亿	0.000%
2026-06-12	12.065	12.095	12.295	11.915	0.060	0.499%	3.18万	0.00亿	0.000%
2026-06-11	12.075	12.035	12.195	11.775	-0.220	-1.795%	2.22万	0.00亿	0.000%
2026-06-10	12.295	12.255	12.295	11.875	0.000	0.000%	3.36万	0.00亿	0.000%
2026-06-09	12.275	12.255	12.485	12.015	0.080	0.657%	2.92万	0.00亿	0.000%
2026-06-08	12.175	12.175	12.525	12.045	-0.420	-3.335%	3.88万	0.00亿	0.000%
2026-06-05	12.285	12.595	12.715	12.115	0.310	2.523%	2.53万	0.00亿	0.000%
2026-06-04	12.655	12.285	12.655	12.155	-0.310	-2.461%	3.04万	0.00亿	0.000%
2026-06-03	12.925	12.595	12.925	12.495	-0.260	-2.023%	3.52万	0.00亿	0.000%
2026-06-02	13.155	12.855	13.205	12.795	-0.320	-2.429%	3.38万	0.00亿	0.000%
2026-06-01	12.765	13.175	13.315	12.695	0.330	2.569%	3.91万	0.00亿	0.000%
2026-05-29	13.095	12.845	13.125	12.725	-0.160	-1.230%	3.79万	0.00亿	0.000%
2026-05-28	13.085	13.005	13.225	12.675	-0.090	-0.687%	4.25万	0.00亿	0.000%
2026-05-27	13.495	13.095	13.495	12.815	-0.400	-2.964%	4.63万	0.00亿	0.000%
2026-05-26	13.975	13.495	14.065	13.305	-0.480	-3.435%	3.96万	0.00亿	0.000%
2026-05-25	14.355	13.975	14.575	13.825	-0.370	-2.579%	3.59万	0.00亿	0.000%
2026-05-22	14.145	14.345	14.465	13.915	0.290	2.063%	2.85万	0.00亿	0.000%
2026-05-21	14.715	14.055	14.865	13.995	-0.590	-4.029%	3.69万	0.00亿	0.000%
2026-05-20	14.855	14.645	14.865	14.555	-0.230	-1.546%	2.53万	0.00亿	0.000%
2026-05-19	14.975	14.875	15.075	14.595	0.100	0.677%	3.92万	0.00亿	0.000%
2026-05-18	15.015	14.775	15.065	14.545	-0.180	-1.204%	4.27万	0.00亿	0.000%
2026-05-15	15.175	14.955	15.505	14.825	-0.400	-2.605%	4.36万	0.00亿	0.000%
2026-05-14	15.425	15.355	15.545	15.265	-0.050	-0.325%	3.15万	0.00亿	0.000%
2026-05-13	15.415	15.405	15.525	15.295	-0.010	-0.065%	2.69万	0.00亿	0.000%
2026-05-12	15.775	15.415	15.825	15.245	-0.420	-2.652%	4.18万	0.00亿	0.000%
2026-05-11	15.585	15.835	15.865	15.355	0.270	1.735%	5.18万	0.00亿	0.000%
2026-05-08	15.295	15.565	15.675	15.155	0.270	1.765%	4.57万	0.00亿	0.000%
2026-05-07	15.195	15.295	15.485	15.005	0.100	0.658%	5.86万	0.00亿	0.000%
2026-05-06	15.095	15.195	15.345	14.985	0.080	0.529%	6.42万	0.00亿	0.000%
2026-04-30	14.955	15.115	15.275	14.815	0.290	1.956%	5.29万	0.00亿	0.000%
2026-04-29	14.475	14.825	14.885	14.275	0.480	3.346%	5.21万	0.00亿	0.000%
2026-04-28	14.185	14.345	14.815	14.095	0.300	2.136%	6.18万	0.00亿	0.000%
2026-04-27	13.755	14.045	14.075	13.515	0.260	1.886%	2.45万	0.00亿	0.000%
2026-04-24	13.495	13.785	13.855	13.275	0.310	2.301%	2.65万	0.00亿	0.000%
2026-04-23	13.735	13.475	13.735	13.415	-0.260	-1.893%	2.39万	0.00亿	0.000%
2026-04-22	13.825	13.735	13.825	13.565	-0.070	-0.507%	1.75万	0.00亿	0.000%
2026-04-21	13.975	13.805	14.055	13.735	-0.180	-1.287%	2.06万	0.00亿	0.000%
2026-04-20	13.995	13.985	14.015	13.785	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-17	14.325	13.985	14.325	13.875	-0.270	-1.894%	2.21万	0.00亿	0.000%
2026-04-16	14.255	14.255	14.325	14.095	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-15	14.375	14.255	14.405	14.095	0.070	0.493%	1.75万	0.00亿	0.000%
2026-04-14	14.385	14.185	14.385	14.025	-0.070	-0.491%	1.97万	0.00亿	0.000%
2026-04-13	14.465	14.255	14.545	14.165	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-10	14.355	14.475	14.575	14.225	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-09	14.635	14.245	14.755	14.155	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-08	14.575	14.685	14.815	14.405	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-07	13.975	14.395	14.575	13.895	0.000	0.000%	4.46万	0.00亿	0.000%
2026-04-03	14.755	13.955	14.755	13.855	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-02	14.675	14.575	14.815	14.495	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-01	14.395	14.675	14.895	14.235	0.000	0.000%	4.54万	0.00亿	0.000%