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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.18 | 32.36 | 31.96 | 32.00 | -0.81% | 1.23 | 2.98% |
| 2025-08-18 | 31.31 | 32.46 | 31.29 | 32.26 | +3.13% | 2.02 | 4.86% |
| 2025-08-15 | 31.00 | 31.32 | 30.80 | 31.28 | +0.68% | 1.00 | 2.50% |
| 2025-08-14 | 31.60 | 31.95 | 31.03 | 31.07 | -1.68% | 1.47 | 3.63% |
| 2025-08-13 | 32.00 | 32.27 | 31.52 | 31.60 | -0.75% | 1.49 | 3.63% |
| 2025-08-12 | 32.30 | 32.46 | 31.74 | 31.84 | -1.67% | 1.38 | 3.35% |
| 2025-08-11 | 32.13 | 33.18 | 31.90 | 32.38 | +0.81% | 1.70 | 4.06% |
| 2025-08-08 | 31.63 | 32.49 | 31.41 | 32.12 | +1.49% | 2.06 | 4.98% |
| 2025-08-07 | 31.02 | 31.92 | 30.85 | 31.65 | +1.80% | 1.79 | 4.42% |
| 2025-08-06 | 31.03 | 31.26 | 30.81 | 31.09 | -0.13% | 1.24 | 3.11% |
| 2025-08-05 | 31.24 | 31.65 | 30.94 | 31.13 | -0.38% | 1.17 | 2.92% |
| 2025-08-04 | 30.51 | 31.30 | 30.51 | 31.25 | +0.97% | 1.43 | 3.56% |
| 2025-08-01 | 31.96 | 32.11 | 30.63 | 30.95 | -3.10% | 2.51 | 6.23% |
| 2025-07-31 | 32.70 | 32.71 | 31.68 | 31.94 | -2.32% | 2.38 | 5.75% |
| 2025-07-30 | 33.20 | 33.96 | 31.60 | 32.70 | -4.16% | 4.49 | 10.75% |
| 2025-07-29 | 37.73 | 37.73 | 34.12 | 34.12 | -0.52% | 7.59 | 16.27% |
| 2025-07-28 | 34.30 | 34.30 | 34.30 | 34.30 | nan% | nan | nan% |
| 2025-07-25 | 34.30 | 34.30 | 34.30 | 34.30 | nan% | nan | nan% |
| 2025-07-24 | 34.30 | 34.30 | 34.30 | 34.30 | nan% | nan | nan% |
| 2025-07-23 | 34.30 | 34.30 | 34.30 | 34.30 | nan% | nan | nan% |