赛托生物

sz300583 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.13

涨跌幅

-2.96%

成交量

2,706,800 股

成交额

35,963,352 元

换手率

1.45%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.58	13.13	13.58	13.09	-2.96%	2,706,800	35,963,352	1.45
2026-10-13	13.34	13.53	13.62	12.86	+0.30%	3,478,200	46,081,416	1.87
2026-10-12	13.89	13.49	13.94	13.39	-3.16%	3,877,800	52,533,220	2.08
2026-10-09	13.72	13.93	13.96	13.34	+0.94%	5,247,100	71,539,168	2.82
2026-10-08	13.71	13.80	14.23	13.71	+0.73%	7,309,100	102,008,624	3.93
2026-09-30	13.59	13.70	13.80	13.58	+0.81%	2,943,900	40,415,888	1.58
2026-09-29	13.51	13.59	13.69	13.32	+0.59%	3,105,100	42,096,620	1.67
2026-09-28	13.54	13.51	13.85	13.45	-0.07%	3,658,700	49,702,056	1.97
2026-09-24	13.83	13.52	14.00	13.51	-2.24%	3,382,800	46,373,228	1.82
2026-09-23	13.95	13.83	13.95	13.72	-0.58%	3,440,800	47,557,888	1.85
2026-09-22	13.53	13.91	14.07	13.51	+1.09%	4,831,300	66,657,780	2.60
2026-09-21	13.09	13.76	13.79	13.00	+5.36%	4,647,300	62,947,352	2.50
2026-09-18	12.92	13.06	13.46	12.88	+1.32%	3,973,500	52,349,056	2.13
2026-09-17	12.56	12.89	12.94	12.56	+1.82%	3,155,600	40,401,196	1.70
2026-09-16	12.54	12.66	12.73	12.42	+0.48%	2,673,100	33,722,460	1.44
2026-09-15	12.95	12.60	13.12	12.55	-2.85%	2,752,100	34,952,880	1.48
2026-09-14	12.75	12.97	13.05	12.68	+0.78%	3,287,400	42,388,248	1.77
2026-09-11	13.05	12.87	13.25	12.65	-2.35%	3,324,600	42,807,028	1.79
2026-09-10	13.41	13.18	13.42	13.03	-2.51%	4,243,900	55,946,248	2.28
2026-09-09	13.66	13.52	13.80	13.40	-2.03%	3,981,600	53,762,224	2.14
2026-09-08	13.43	13.80	13.87	13.33	+3.22%	6,415,200	87,424,032	3.45
2026-09-07	13.48	13.37	13.58	13.30	-1.26%	5,532,600	73,965,768	2.97
2026-09-04	13.83	13.54	13.89	13.43	-2.10%	5,256,900	71,890,360	2.82
2026-09-03	14.18	13.83	14.29	13.75	-1.78%	5,390,500	75,263,240	2.90
2026-09-02	14.89	14.08	14.92	14.03	-5.69%	9,856,400	140,925,408	5.29
2026-09-01	15.20	14.93	15.63	14.82	+1.50%	19,076,900	288,151,648	10.25
2026-08-31	13.81	14.71	14.99	13.81	+13.42%	17,412,400	253,429,040	9.35
2026-08-28	13.01	12.97	13.07	12.87	-0.31%	2,139,100	27,667,928	1.15
2026-08-27	12.86	13.01	13.05	12.85	+0.31%	1,852,800	24,032,754	1.00
2026-08-26	13.07	12.97	13.20	12.87	-0.77%	2,163,000	28,125,752	1.16

需要全历史数据与程序化访问？查看赛托生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300583 获取全部历史日线。