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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.05 | 36.65 | 34.44 | 34.81 | -2.33% | 2.24 | 4.90% |
| 2026-03-20 | 36.13 | 36.75 | 35.63 | 35.64 | -0.97% | 1.45 | 3.10% |
| 2026-03-19 | 35.72 | 36.75 | 35.66 | 35.99 | -0.28% | 1.39 | 2.98% |
| 2026-03-18 | 35.00 | 36.09 | 34.68 | 36.09 | +2.65% | 1.34 | 2.93% |
| 2026-03-17 | 37.82 | 38.00 | 35.10 | 35.16 | -7.11% | 2.96 | 6.38% |
| 2026-03-16 | 38.99 | 39.12 | 37.30 | 37.85 | -1.99% | 1.95 | 4.00% |
| 2026-03-13 | 39.60 | 40.50 | 38.37 | 38.62 | -2.74% | 2.09 | 4.13% |
| 2026-03-12 | 40.50 | 41.14 | 39.67 | 39.71 | -2.22% | 1.59 | 3.07% |
| 2026-03-11 | 40.69 | 40.80 | 40.11 | 40.61 | +1.40% | 1.76 | 3.37% |
| 2026-03-10 | 40.40 | 40.90 | 39.50 | 40.05 | +0.40% | 2.25 | 4.34% |
| 2026-03-09 | 38.85 | 41.21 | 38.85 | 39.89 | +0.76% | 2.51 | 4.87% |
| 2026-03-06 | 38.01 | 39.76 | 38.01 | 39.59 | +3.99% | 2.52 | 4.97% |
| 2026-03-05 | 37.94 | 38.45 | 37.78 | 38.07 | +1.79% | 1.35 | 2.75% |
| 2026-03-04 | 36.00 | 37.73 | 36.00 | 37.40 | +0.67% | 1.32 | 2.75% |
| 2026-03-03 | 38.50 | 39.48 | 37.05 | 37.15 | -3.15% | 2.18 | 4.41% |
| 2026-03-02 | 37.30 | 39.30 | 37.20 | 38.36 | +0.76% | 2.49 | 5.05% |
| 2026-02-27 | 37.18 | 38.19 | 37.18 | 38.07 | +2.89% | 1.54 | 3.17% |
| 2026-02-26 | 37.02 | 37.61 | 36.72 | 37.00 | -0.05% | 0.93 | 1.95% |
| 2026-02-25 | 36.45 | 37.38 | 36.45 | 37.02 | +1.62% | 1.34 | 2.82% |
| 2026-02-24 | 37.49 | 37.50 | 35.78 | 36.43 | -2.85% | 1.73 | 3.69% |