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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.40 | 29.75 | 29.24 | 29.74 | +0.78% | 1.03 | 2.71% |
| 2025-05-23 | 29.60 | 29.97 | 29.07 | 29.51 | -0.74% | 1.69 | 4.44% |
| 2025-05-22 | 30.30 | 30.65 | 29.65 | 29.73 | -3.16% | 2.03 | 5.24% |
| 2025-05-21 | 31.20 | 32.28 | 30.68 | 30.70 | -2.23% | 2.66 | 6.58% |
| 2025-05-20 | 31.80 | 32.20 | 31.20 | 31.40 | -2.54% | 3.32 | 8.14% |
| 2025-05-19 | 30.19 | 32.80 | 29.91 | 32.22 | +6.76% | 4.62 | 11.36% |
| 2025-05-16 | 29.55 | 30.37 | 29.25 | 30.18 | +2.20% | 2.73 | 7.11% |
| 2025-05-15 | 29.15 | 30.48 | 28.97 | 29.53 | +1.27% | 2.98 | 7.78% |
| 2025-05-14 | 29.12 | 29.44 | 28.71 | 29.16 | -0.21% | 1.28 | 3.41% |
| 2025-05-13 | 29.09 | 29.40 | 28.90 | 29.22 | +0.76% | 1.44 | 3.82% |
| 2025-05-12 | 28.75 | 29.09 | 28.38 | 29.00 | +1.19% | 1.23 | 3.31% |
| 2025-05-09 | 29.27 | 29.30 | 28.39 | 28.66 | -2.08% | 1.44 | 3.90% |
| 2025-05-08 | 29.15 | 29.44 | 28.80 | 29.27 | +0.41% | 1.65 | 4.40% |
| 2025-05-07 | 29.56 | 30.65 | 28.80 | 29.15 | -0.41% | 3.09 | 8.09% |
| 2025-05-06 | 28.59 | 29.43 | 28.54 | 29.27 | +1.99% | 1.72 | 4.62% |