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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.02 | 36.28 | 35.05 | 35.29 | -2.41% | 1.42 | 3.11% |
| 2026-04-20 | 36.22 | 36.30 | 35.56 | 36.16 | -0.50% | 0.97 | 2.10% |
| 2026-04-17 | 37.35 | 37.35 | 36.04 | 36.34 | -2.65% | 1.51 | 3.22% |
| 2026-04-16 | 36.70 | 37.63 | 36.32 | 37.33 | +1.41% | 1.71 | 3.57% |
| 2026-04-15 | 36.31 | 37.37 | 36.01 | 36.81 | +1.38% | 1.86 | 3.93% |
| 2026-04-14 | 36.86 | 36.88 | 35.88 | 36.31 | -1.06% | 1.10 | 2.35% |
| 2026-04-13 | 37.06 | 37.09 | 36.30 | 36.70 | -1.05% | 0.98 | 2.08% |
| 2026-04-10 | 37.17 | 37.77 | 36.95 | 37.09 | +0.08% | 1.08 | 2.25% |
| 2026-04-09 | 38.00 | 38.02 | 36.94 | 37.06 | -3.06% | 1.28 | 2.66% |
| 2026-04-08 | 36.99 | 38.23 | 36.82 | 38.23 | +5.32% | 1.75 | 3.60% |
| 2026-04-07 | 35.62 | 36.40 | 35.50 | 36.30 | +1.88% | 1.06 | 2.28% |
| 2026-04-03 | 36.45 | 36.49 | 35.50 | 35.63 | -1.82% | 0.97 | 2.10% |
| 2026-04-02 | 37.65 | 37.65 | 36.03 | 36.29 | -3.92% | 1.54 | 3.28% |
| 2026-04-01 | 36.85 | 37.99 | 36.43 | 37.77 | +4.31% | 1.83 | 3.80% |
| 2026-03-31 | 37.50 | 37.71 | 36.00 | 36.21 | -2.79% | 1.59 | 3.36% |
| 2026-03-30 | 37.40 | 38.54 | 36.64 | 37.25 | -2.44% | 1.97 | 4.09% |
| 2026-03-27 | 38.11 | 38.90 | 38.05 | 38.18 | -1.01% | 1.61 | 3.25% |
| 2026-03-26 | 38.03 | 39.32 | 37.78 | 38.57 | +0.99% | 2.55 | 5.13% |
| 2026-03-25 | 37.00 | 38.56 | 36.51 | 38.19 | +4.69% | 2.42 | 4.96% |
| 2026-03-24 | 35.51 | 37.36 | 35.10 | 36.48 | +4.80% | 2.39 | 5.14% |