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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.20 | 46.10 | 43.80 | 44.91 | +2.77% | 4.58 | 7.87% |
| 2025-12-16 | 44.00 | 44.82 | 42.40 | 43.70 | -0.61% | 3.99 | 7.05% |
| 2025-12-15 | 42.36 | 44.50 | 42.36 | 43.97 | +2.57% | 3.71 | 6.58% |
| 2025-12-12 | 43.23 | 44.20 | 42.10 | 42.87 | -0.81% | 3.43 | 6.15% |
| 2025-12-11 | 41.87 | 44.44 | 41.48 | 43.22 | +2.08% | 4.13 | 7.48% |
| 2025-12-10 | 45.48 | 45.83 | 41.88 | 42.34 | -7.07% | 5.04 | 9.08% |
| 2025-12-09 | 44.70 | 46.79 | 44.60 | 45.56 | +1.61% | 3.94 | 6.66% |
| 2025-12-08 | 45.18 | 45.40 | 44.80 | 44.84 | -0.73% | 2.70 | 4.65% |
| 2025-12-05 | 45.50 | 45.96 | 44.20 | 45.17 | -1.85% | 3.20 | 5.52% |
| 2025-12-04 | 46.78 | 47.30 | 45.54 | 46.02 | -2.85% | 3.43 | 5.77% |
| 2025-12-03 | 49.52 | 50.00 | 47.37 | 47.37 | -5.45% | 4.61 | 7.36% |
| 2025-12-02 | 48.50 | 51.10 | 48.15 | 50.10 | +2.75% | 6.45 | 10.08% |
| 2025-12-01 | 47.99 | 49.50 | 47.00 | 48.76 | +3.48% | 5.33 | 8.61% |
| 2025-11-28 | 46.01 | 47.22 | 45.36 | 47.12 | +1.20% | 3.56 | 5.97% |
| 2025-11-27 | 47.94 | 48.64 | 46.50 | 46.56 | -1.40% | 4.46 | 7.27% |
| 2025-11-26 | 47.85 | 48.88 | 46.97 | 47.22 | -2.18% | 3.57 | 5.82% |
| 2025-11-25 | 47.58 | 48.72 | 47.58 | 48.27 | +1.26% | 4.36 | 7.03% |
| 2025-11-24 | 47.30 | 48.68 | 44.93 | 47.67 | +0.70% | 5.34 | 8.83% |
| 2025-11-21 | 47.99 | 50.97 | 47.34 | 47.34 | -10.00% | 7.14 | 11.45% |
| 2025-11-20 | 54.98 | 59.00 | 51.03 | 52.60 | -6.57% | 10.06 | 13.94% |