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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.38 | 37.92 | 37.03 | 37.50 | +1.87% | 1.66 | 3.43% |
| 2026-02-12 | 37.39 | 37.50 | 36.80 | 36.81 | -1.87% | 1.27 | 2.67% |
| 2026-02-11 | 38.26 | 38.27 | 37.41 | 37.51 | -1.93% | 1.29 | 2.65% |
| 2026-02-10 | 38.03 | 38.39 | 37.34 | 38.25 | +0.53% | 1.62 | 3.31% |
| 2026-02-09 | 37.49 | 38.46 | 37.49 | 38.05 | +1.74% | 2.11 | 4.32% |
| 2026-02-06 | 39.55 | 39.88 | 36.65 | 37.40 | -8.15% | 3.02 | 6.25% |
| 2026-02-05 | 39.96 | 41.40 | 39.68 | 40.72 | +1.44% | 2.65 | 5.05% |
| 2026-02-04 | 40.40 | 40.85 | 39.50 | 40.14 | -1.62% | 2.38 | 4.60% |
| 2026-02-03 | 41.81 | 42.15 | 39.31 | 40.80 | -3.13% | 3.87 | 7.40% |
| 2026-02-02 | 45.20 | 45.32 | 42.12 | 42.12 | -10.00% | 3.94 | 7.09% |
| 2026-01-30 | 47.70 | 49.50 | 46.60 | 46.80 | -0.66% | 5.15 | 8.30% |
| 2026-01-29 | 47.56 | 47.70 | 46.09 | 47.11 | -0.57% | 3.11 | 5.16% |
| 2026-01-28 | 45.68 | 47.80 | 44.80 | 47.38 | +2.98% | 4.22 | 7.01% |
| 2026-01-27 | 47.18 | 47.98 | 45.70 | 46.01 | -1.79% | 3.18 | 5.30% |
| 2026-01-26 | 46.28 | 47.50 | 45.28 | 46.85 | +0.17% | 3.62 | 6.04% |
| 2026-01-23 | 45.48 | 46.80 | 45.48 | 46.77 | +1.08% | 3.54 | 5.95% |
| 2026-01-22 | 48.00 | 48.54 | 46.00 | 46.27 | -5.65% | 5.87 | 9.75% |
| 2026-01-21 | 49.03 | 49.30 | 47.06 | 49.04 | -2.21% | 5.78 | 9.32% |
| 2026-01-20 | 48.53 | 52.40 | 48.39 | 50.15 | +3.34% | 10.64 | 16.45% |
| 2026-01-19 | 43.51 | 48.53 | 42.53 | 48.53 | +10.00% | 9.12 | 15.15% |