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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.65 | 48.66 | 43.93 | 44.12 | -8.22% | 7.98 | 13.49% |
| 2026-01-15 | 44.75 | 48.07 | 44.50 | 48.07 | +10.00% | 7.77 | 12.95% |
| 2026-01-14 | 42.89 | 43.99 | 42.50 | 43.70 | +1.51% | 4.18 | 7.47% |
| 2026-01-13 | 43.01 | 44.43 | 42.97 | 43.05 | -0.28% | 3.83 | 6.80% |
| 2026-01-12 | 42.95 | 43.47 | 42.65 | 43.17 | -0.16% | 2.58 | 4.65% |
| 2026-01-09 | 42.25 | 43.49 | 42.20 | 43.24 | +2.63% | 2.76 | 4.99% |
| 2026-01-08 | 43.06 | 43.06 | 42.03 | 42.13 | -2.48% | 2.41 | 4.43% |
| 2026-01-07 | 42.55 | 43.97 | 42.31 | 43.20 | +1.05% | 3.53 | 6.34% |
| 2026-01-06 | 42.07 | 43.64 | 42.07 | 42.75 | +1.81% | 3.66 | 6.59% |
| 2026-01-05 | 41.41 | 42.34 | 41.00 | 41.99 | +1.38% | 2.58 | 4.79% |
| 2025-12-31 | 41.05 | 41.60 | 40.60 | 41.42 | -0.10% | 1.70 | 3.21% |
| 2025-12-30 | 41.00 | 41.96 | 40.50 | 41.46 | +1.92% | 2.44 | 4.59% |
| 2025-12-29 | 42.01 | 42.06 | 40.60 | 40.68 | -2.68% | 1.95 | 3.69% |
| 2025-12-26 | 41.45 | 42.15 | 41.12 | 41.80 | +0.87% | 2.37 | 4.41% |
| 2025-12-25 | 40.99 | 41.87 | 40.56 | 41.44 | +1.37% | 1.90 | 3.56% |
| 2025-12-24 | 40.66 | 41.14 | 40.11 | 40.88 | +0.20% | 1.77 | 3.37% |
| 2025-12-23 | 41.50 | 41.57 | 40.19 | 40.80 | -1.76% | 2.71 | 5.18% |
| 2025-12-22 | 41.75 | 41.78 | 41.03 | 41.53 | -1.12% | 2.41 | 4.52% |
| 2025-12-19 | 41.80 | 42.37 | 40.80 | 42.00 | -0.33% | 3.21 | 6.00% |
| 2025-12-18 | 43.88 | 43.88 | 42.00 | 42.14 | -6.17% | 4.00 | 7.28% |