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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.99 | 29.35 | 28.89 | 29.33 | +1.63% | 0.99 | 2.63% |
| 2025-06-23 | 28.35 | 28.96 | 28.05 | 28.86 | +0.80% | 0.87 | 2.36% |
| 2025-06-20 | 29.03 | 29.04 | 28.55 | 28.63 | -1.78% | 1.07 | 2.89% |
| 2025-06-19 | 29.07 | 30.00 | 28.89 | 29.15 | +0.28% | 1.76 | 4.65% |
| 2025-06-18 | 29.45 | 29.60 | 29.03 | 29.07 | -1.49% | 0.95 | 2.52% |
| 2025-06-17 | 29.45 | 30.10 | 28.85 | 29.51 | +0.92% | 2.00 | 5.27% |
| 2025-06-16 | 28.40 | 29.25 | 28.32 | 29.24 | +2.17% | 1.14 | 3.06% |
| 2025-06-13 | 29.32 | 29.49 | 28.43 | 28.62 | -3.90% | 2.03 | 5.48% |
| 2025-06-12 | 30.38 | 30.42 | 29.71 | 29.78 | -1.06% | 1.57 | 4.07% |
| 2025-06-11 | 29.90 | 30.49 | 29.90 | 30.10 | +0.57% | 1.60 | 4.13% |
| 2025-06-10 | 30.16 | 30.69 | 29.60 | 29.93 | -0.80% | 2.33 | 5.99% |
| 2025-06-09 | 29.50 | 30.29 | 29.37 | 30.17 | +2.72% | 2.00 | 5.18% |
| 2025-06-06 | 29.80 | 29.95 | 29.02 | 29.37 | -1.44% | 1.95 | 5.16% |
| 2025-06-05 | 30.50 | 31.26 | 29.80 | 29.80 | -2.68% | 3.77 | 9.64% |
| 2025-06-04 | 28.50 | 31.60 | 28.47 | 30.62 | +6.58% | 5.06 | 12.88% |
| 2025-06-03 | 28.25 | 28.99 | 28.25 | 28.73 | +0.21% | 1.07 | 2.91% |
| 2025-05-30 | 28.97 | 29.66 | 28.56 | 28.67 | -1.24% | 1.33 | 3.56% |
| 2025-05-29 | 28.61 | 29.27 | 28.51 | 29.03 | +0.48% | 1.34 | 3.60% |
| 2025-05-28 | 29.80 | 29.88 | 28.78 | 28.89 | -3.41% | 1.83 | 4.88% |
| 2025-05-27 | 29.97 | 30.63 | 29.73 | 29.91 | +0.57% | 1.71 | 4.41% |