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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.30 | 34.30 | 34.30 | 34.30 | nan% | nan | nan% |
| 2025-07-21 | 32.99 | 35.05 | 32.69 | 34.30 | +5.05% | 3.92 | 8.94% |
| 2025-07-18 | 31.66 | 32.99 | 31.31 | 32.65 | +3.75% | 3.20 | 7.71% |
| 2025-07-17 | 31.00 | 32.48 | 31.00 | 31.47 | +1.65% | 2.00 | 4.92% |
| 2025-07-16 | 30.57 | 31.12 | 30.40 | 30.96 | +1.47% | 1.36 | 3.43% |
| 2025-07-15 | 31.00 | 31.60 | 30.24 | 30.51 | -2.96% | 1.77 | 4.48% |
| 2025-07-14 | 30.92 | 32.48 | 30.91 | 31.44 | +1.71% | 2.76 | 6.75% |
| 2025-07-11 | 30.55 | 30.99 | 30.25 | 30.91 | +1.18% | 1.36 | 3.46% |
| 2025-07-10 | 30.28 | 30.67 | 30.23 | 30.55 | +0.66% | 1.13 | 2.88% |
| 2025-07-09 | 30.80 | 30.87 | 30.29 | 30.35 | -1.01% | 1.27 | 3.25% |
| 2025-07-08 | 30.69 | 30.85 | 30.20 | 30.66 | 0.00% | 1.57 | 3.99% |
| 2025-07-07 | 30.07 | 31.25 | 29.89 | 30.66 | +2.00% | 2.76 | 6.99% |
| 2025-07-04 | 29.62 | 30.70 | 29.61 | 30.06 | +1.31% | 1.95 | 5.01% |
| 2025-07-03 | 29.51 | 30.20 | 29.51 | 29.67 | -1.26% | 1.45 | 3.78% |
| 2025-07-02 | 30.46 | 30.89 | 29.95 | 30.05 | -0.36% | 2.15 | 5.50% |
| 2025-07-01 | 29.97 | 30.32 | 29.68 | 30.16 | +0.63% | 1.58 | 4.08% |
| 2025-06-30 | 29.82 | 30.14 | 29.66 | 29.97 | +0.54% | 1.13 | 2.93% |
| 2025-06-27 | 30.17 | 30.18 | 29.80 | 29.81 | -2.10% | 1.59 | 4.12% |
| 2025-06-26 | 29.78 | 30.58 | 29.51 | 30.45 | +1.81% | 2.65 | 6.82% |
| 2025-06-25 | 29.64 | 30.26 | 29.06 | 29.91 | +1.98% | 1.73 | 4.55% |