赛托生物(300583)股票信息
| 股票代码 | 300583 |
| 股票名称 | 赛托生物 |
| 最新价/元 | 21.04 |
| 涨跌额/元 | 1.90 |
| 涨跌幅/% | 9.93 |
| 买入/元 | 21.04 |
| 卖出/元 | 21.05 |
| 昨收/元 | 19.14 |
| 今开/元 | 22.20 |
| 最高/元 | 22.65 |
| 最低/元 | 18.51 |
| 成交量/手 | 187553.57 |
| 成交额/万 | 38556.30 |
| 股净值/元 | 84.16 |
| 市净率 | 2.06 |
| 总市值/万 | 399133.27 |
| 流通值/万 | 391657.34 |
| 换手率/% | 10.08 |
| 入市日期 | 2017-01-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
赛托生物(300583)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 22.20 | 21.04 | 1.90 | 9.93 | 187553.57 | 38556.30 | 10.08 |
| 2024-09-30 | 16.99 | 19.14 | 2.68 | 16.28 | 123329.58 | 22338.13 | 6.63 |
| 2024-09-27 | 15.42 | 16.46 | 1.11 | 7.23 | 69878.58 | 11249.28 | 3.75 |
| 2024-09-26 | 15.23 | 15.35 | 0.04 | 0.26 | 44209.40 | 6771.07 | 2.37 |
| 2024-09-25 | 15.59 | 15.31 | 0.01 | 0.07 | 52489.05 | 8095.59 | 2.82 |
| 2024-09-24 | 14.80 | 15.30 | 0.45 | 3.03 | 60391.00 | 9103.56 | 3.24 |
| 2024-09-23 | 14.95 | 14.85 | -0.38 | -2.50 | 55605.01 | 8268.13 | 2.99 |
| 2024-09-20 | 14.30 | 15.23 | 0.89 | 6.21 | 85197.41 | 12699.45 | 4.58 |
| 2024-09-19 | 13.18 | 14.34 | 1.19 | 9.05 | 66220.05 | 9148.79 | 3.56 |
| 2024-09-18 | 13.29 | 13.15 | -0.04 | -0.30 | 23078.06 | 3049.01 | 1.24 |
| 2024-09-13 | 13.50 | 13.19 | -0.32 | -2.37 | 33768.85 | 4527.84 | 1.81 |
| 2024-09-12 | 13.10 | 13.51 | 0.34 | 2.58 | 36678.20 | 4922.56 | 1.97 |
| 2024-09-11 | 13.43 | 13.17 | -0.37 | -2.73 | 31578.20 | 4166.56 | 1.70 |
| 2024-09-10 | 13.15 | 13.54 | 0.35 | 2.65 | 63311.80 | 8617.88 | 3.40 |
| 2024-09-09 | 13.35 | 13.19 | 0.38 | 2.97 | 44219.60 | 5797.47 | 2.38 |
| 2024-09-06 | 13.31 | 12.81 | -0.39 | -2.96 | 50387.80 | 6662.17 | 2.71 |
| 2024-09-05 | 12.54 | 13.20 | 0.75 | 6.02 | 59965.72 | 7822.18 | 3.22 |
| 2024-09-04 | 12.49 | 12.45 | -0.09 | -0.72 | 15029.31 | 1878.66 | 0.81 |
| 2024-09-03 | 12.64 | 12.54 | 0.01 | 0.08 | 19159.00 | 2413.28 | 1.03 |
| 2024-09-02 | 12.70 | 12.53 | -0.17 | -1.34 | 31981.20 | 4078.70 | 1.72 |
| 2024-08-30 | 12.58 | 12.70 | 0.17 | 1.36 | 31096.60 | 3973.70 | 1.67 |
| 2024-08-29 | 12.28 | 12.53 | 0.17 | 1.38 | 25117.80 | 3136.89 | 1.35 |
| 2024-08-28 | 12.35 | 12.36 | 0.04 | 0.33 | 34466.00 | 4287.14 | 1.85 |
| 2024-08-27 | 12.11 | 12.32 | 0.05 | 0.41 | 23691.60 | 2928.88 | 1.27 |
| 2024-08-26 | 12.15 | 12.27 | 0.08 | 0.66 | 23842.41 | 2927.80 | 1.29 |
| 2024-08-23 | 12.53 | 12.19 | -0.26 | -2.09 | 23963.66 | 2939.02 | 1.29 |
| 2024-08-22 | 12.77 | 12.45 | -0.26 | -2.05 | 30573.52 | 3851.90 | 1.65 |
| 2024-08-21 | 13.06 | 12.71 | -0.28 | -2.16 | 32380.00 | 4145.58 | 1.75 |
| 2024-08-20 | 13.53 | 12.99 | -0.57 | -4.20 | 72561.19 | 9564.01 | 3.91 |
| 2024-08-19 | 13.41 | 13.56 | -0.17 | -1.24 | 95146.60 | 12968.37 | 5.13 |
| 2024-08-16 | 12.68 | 13.73 | 1.12 | 8.88 | 126563.38 | 17004.25 | 6.82 |
| 2024-08-15 | 12.55 | 12.61 | 0.01 | 0.08 | 30419.40 | 3824.18 | 1.64 |
| 2024-08-14 | 12.89 | 12.60 | -0.11 | -0.87 | 35380.40 | 4477.94 | 1.91 |
| 2024-08-13 | 12.85 | 12.71 | -0.24 | -1.85 | 49351.60 | 6287.74 | 2.66 |
| 2024-08-12 | 12.60 | 12.95 | 0.36 | 2.86 | 69866.00 | 9002.50 | 3.77 |
| 2024-08-09 | 12.87 | 12.59 | -0.66 | -4.98 | 98990.42 | 12641.11 | 5.34 |
| 2024-08-08 | 13.43 | 13.25 | 0.44 | 3.44 | 138496.20 | 18735.52 | 7.47 |
| 2024-08-07 | 13.10 | 12.81 | -0.37 | -2.81 | 64021.00 | 8269.41 | 3.45 |
| 2024-08-06 | 12.63 | 13.18 | 0.68 | 5.44 | 103646.46 | 13288.90 | 5.59 |
| 2024-08-05 | 13.08 | 12.50 | -0.80 | -6.02 | 115338.37 | 14740.87 | 6.22 |
| 2024-08-02 | 13.51 | 13.30 | -0.46 | -3.34 | 182241.23 | 25469.86 | 9.83 |
| 2024-08-01 | 13.58 | 13.76 | -0.51 | -3.57 | 184639.73 | 25139.53 | 9.95 |
| 2024-07-31 | 15.63 | 14.27 | -1.05 | -6.85 | 281105.79 | 41672.91 | 15.16 |
| 2024-07-30 | 13.20 | 15.32 | 2.55 | 19.97 | 198234.44 | 29117.66 | 10.69 |
| 2024-07-29 | 11.04 | 13.22 | 2.20 | 19.96 | 156806.68 | 19919.68 | 8.45 |
| 2024-07-26 | 10.91 | 11.02 | 0.07 | 0.64 | 13680.20 | 1505.18 | 0.74 |
| 2024-07-25 | 10.76 | 10.95 | 0.05 | 0.46 | 16174.80 | 1756.28 | 0.87 |
| 2024-07-24 | 11.20 | 10.90 | -0.24 | -2.15 | 15508.20 | 1699.82 | 0.84 |
| 2024-07-23 | 11.45 | 11.14 | -0.22 | -1.94 | 13781.20 | 1565.37 | 0.74 |
| 2024-07-22 | 11.25 | 11.36 | 0.10 | 0.89 | 11240.51 | 1270.37 | 0.61 |
| 2024-07-19 | 11.18 | 11.26 | 0.17 | 1.53 | 16856.76 | 1882.32 | 0.91 |
| 2024-07-18 | 11.08 | 11.09 | 0.01 | 0.09 | 19552.30 | 2147.61 | 1.05 |
| 2024-07-17 | 11.35 | 11.08 | -0.26 | -2.29 | 18133.20 | 2023.87 | 0.98 |
| 2024-07-16 | 11.49 | 11.34 | -0.21 | -1.82 | 11910.35 | 1361.07 | 0.64 |
| 2024-07-15 | 11.94 | 11.55 | -0.39 | -3.27 | 11292.00 | 1312.69 | 0.61 |
| 2024-07-12 | 11.99 | 11.94 | -0.05 | -0.42 | 10313.80 | 1240.54 | 0.56 |
| 2024-07-11 | 11.78 | 11.99 | 0.42 | 3.63 | 14683.30 | 1749.55 | 0.79 |
| 2024-07-10 | 11.62 | 11.57 | -0.14 | -1.20 | 8557.00 | 997.83 | 0.46 |
| 2024-07-09 | 11.60 | 11.71 | 0.02 | 0.17 | 14644.84 | 1692.44 | 0.79 |
| 2024-07-08 | 12.17 | 11.69 | -0.46 | -3.79 | 13473.00 | 1586.84 | 0.73 |
| 2024-07-05 | 11.66 | 12.15 | 0.49 | 4.20 | 16176.80 | 1925.61 | 0.87 |
| 2024-07-04 | 12.19 | 11.66 | -0.52 | -4.27 | 17187.00 | 2040.10 | 0.93 |
| 2024-07-03 | 12.31 | 12.18 | -0.16 | -1.30 | 13876.00 | 1699.63 | 0.75 |
| 2024-07-02 | 12.20 | 12.34 | 0.12 | 0.98 | 11510.20 | 1417.23 | 0.62 |
| 2024-07-01 | 12.22 | 12.22 | 0.07 | 0.58 | 12791.11 | 1550.32 | 0.69 |
| 2024-06-28 | 12.16 | 12.15 | -0.01 | -0.08 | 12575.00 | 1536.45 | 0.68 |
| 2024-06-27 | 12.39 | 12.16 | -0.25 | -2.02 | 12303.00 | 1513.91 | 0.66 |
| 2024-06-26 | 11.87 | 12.41 | 0.52 | 4.37 | 17973.40 | 2190.74 | 0.97 |
| 2024-06-25 | 11.79 | 11.89 | 0.10 | 0.85 | 14856.32 | 1774.64 | 0.80 |
| 2024-06-24 | 12.50 | 11.79 | -0.75 | -5.98 | 22017.00 | 2651.53 | 1.19 |
| 2024-06-21 | 12.36 | 12.54 | 0.08 | 0.64 | 15423.60 | 1931.68 | 0.83 |
| 2024-06-20 | 12.54 | 12.46 | -0.09 | -0.72 | 22192.59 | 2802.95 | 1.20 |
| 2024-06-19 | 12.55 | 12.55 | 0.01 | 0.08 | 17406.60 | 2198.89 | 0.94 |
| 2024-06-18 | 12.31 | 12.54 | 0.12 | 0.97 | 14036.00 | 1754.32 | 0.76 |
| 2024-06-17 | 12.31 | 12.42 | 0.07 | 0.57 | 12435.60 | 1534.77 | 0.67 |
| 2024-06-14 | 12.38 | 12.35 | -0.09 | -0.72 | 14351.00 | 1764.64 | 0.77 |
| 2024-06-13 | 12.73 | 12.44 | -0.26 | -2.05 | 14875.80 | 1864.54 | 0.80 |
| 2024-06-12 | 12.54 | 12.70 | 0.26 | 2.09 | 17891.80 | 2257.71 | 0.96 |
| 2024-06-11 | 12.40 | 12.44 | -0.16 | -1.27 | 14620.00 | 1805.88 | 0.79 |
| 2024-06-07 | 12.29 | 12.60 | 0.56 | 4.65 | 25686.66 | 3187.83 | 1.38 |
| 2024-06-06 | 12.43 | 12.04 | -0.42 | -3.37 | 32848.20 | 4000.53 | 1.77 |
| 2024-06-05 | 12.82 | 12.46 | -0.36 | -2.81 | 16925.59 | 2137.43 | 0.91 |
| 2024-06-04 | 12.96 | 12.82 | -0.18 | -1.39 | 23594.00 | 3023.28 | 1.27 |
| 2024-06-03 | 13.36 | 13.00 | -0.24 | -1.81 | 24593.00 | 3213.56 | 1.33 |
| 2024-05-31 | 13.11 | 13.24 | 0.20 | 1.53 | 21824.60 | 2890.72 | 1.18 |
| 2024-05-30 | 13.23 | 13.04 | -0.19 | -1.44 | 20708.80 | 2718.45 | 1.12 |
| 2024-05-29 | 13.17 | 13.23 | -0.02 | -0.15 | 20648.00 | 2728.92 | 1.11 |
| 2024-05-28 | 13.40 | 13.25 | -0.25 | -1.85 | 24426.40 | 3251.81 | 1.32 |
| 2024-05-27 | 13.69 | 13.50 | -0.03 | -0.22 | 24690.40 | 3317.69 | 1.33 |
| 2024-05-24 | 13.69 | 13.53 | -0.08 | -0.59 | 31319.52 | 4289.90 | 1.69 |
| 2024-05-23 | 13.91 | 13.61 | -0.46 | -3.27 | 40138.39 | 5511.66 | 2.16 |
| 2024-05-22 | 14.12 | 14.07 | 0.08 | 0.57 | 34321.61 | 4840.32 | 1.85 |
| 2024-05-21 | 14.10 | 13.99 | -0.22 | -1.55 | 43801.40 | 6117.09 | 2.36 |
| 2024-05-20 | 14.23 | 14.21 | -0.05 | -0.35 | 56100.96 | 7939.44 | 3.02 |
| 2024-05-17 | 14.44 | 14.26 | -0.18 | -1.25 | 63530.11 | 9036.34 | 3.43 |
| 2024-05-16 | 14.67 | 14.44 | -0.18 | -1.23 | 48982.02 | 7133.79 | 2.64 |
| 2024-05-15 | 14.52 | 14.62 | -0.10 | -0.68 | 53795.80 | 7821.50 | 2.90 |
| 2024-05-14 | 14.87 | 14.72 | -0.14 | -0.94 | 77710.61 | 11600.66 | 4.19 |
| 2024-05-13 | 15.30 | 14.86 | -0.73 | -4.68 | 103316.00 | 15728.38 | 5.57 |
| 2024-05-10 | 16.62 | 15.59 | -1.11 | -6.65 | 176906.58 | 28609.08 | 9.54 |
日K线
周K线
月K线
