大连圣亚 sh.600593
34.49
-0.69%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.00 | 35.25 | 34.10 | 34.49 | -0.69% | 0.88 | 1.99% |
| 2026-05-21 | 34.67 | 35.96 | 34.66 | 34.73 | +0.17% | 1.38 | 3.03% |
| 2026-05-20 | 34.88 | 35.31 | 34.36 | 34.67 | -0.86% | 0.74 | 1.67% |
| 2026-05-19 | 35.13 | 35.69 | 34.75 | 34.97 | -1.21% | 0.98 | 2.16% |
| 2026-05-18 | 35.44 | 35.79 | 34.88 | 35.40 | -0.73% | 0.95 | 2.09% |
| 2026-05-15 | 35.92 | 36.50 | 35.35 | 35.66 | +0.25% | 1.26 | 2.73% |
| 2026-05-14 | 36.63 | 37.02 | 35.55 | 35.57 | -3.05% | 1.58 | 3.41% |
| 2026-05-13 | 34.85 | 37.50 | 34.61 | 36.69 | +5.80% | 2.80 | 6.03% |
| 2026-05-12 | 34.50 | 35.48 | 34.22 | 34.68 | +0.58% | 1.44 | 3.20% |
| 2026-05-11 | 34.40 | 34.55 | 33.75 | 34.48 | +1.11% | 1.06 | 2.40% |
| 2026-05-08 | 33.45 | 34.15 | 33.38 | 34.10 | +1.52% | 1.04 | 2.38% |
| 2026-05-07 | 33.48 | 34.06 | 33.38 | 33.59 | +0.33% | 1.06 | 2.44% |
| 2026-05-06 | 33.74 | 34.02 | 33.29 | 33.48 | -1.76% | 1.20 | 2.78% |
| 2026-04-30 | 34.51 | 34.75 | 33.80 | 34.08 | -0.79% | 1.15 | 2.62% |
| 2026-04-29 | 33.90 | 35.60 | 33.76 | 34.35 | +5.01% | 2.35 | 5.25% |
| 2026-04-28 | 33.72 | 33.77 | 32.58 | 32.71 | -4.08% | 1.02 | 2.41% |
| 2026-04-27 | 33.00 | 34.18 | 32.33 | 34.10 | +3.30% | 1.30 | 3.01% |
| 2026-04-24 | 33.17 | 33.25 | 32.44 | 33.01 | -0.60% | 0.91 | 2.16% |
| 2026-04-23 | 34.77 | 34.85 | 32.80 | 33.21 | -4.21% | 1.60 | 3.73% |
| 2026-04-22 | 35.02 | 35.10 | 34.52 | 34.67 | -1.76% | 1.06 | 2.38% |