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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.71 | 56.33 | 51.16 | 56.30 | +4.74% | 9.01 | 12.93% |
| 2025-11-18 | 52.25 | 54.60 | 50.56 | 53.75 | +1.24% | 8.14 | 12.00% |
| 2025-11-17 | 51.00 | 53.80 | 50.25 | 53.09 | +7.01% | 8.82 | 13.23% |
| 2025-11-14 | 49.00 | 51.73 | 48.86 | 49.61 | +0.22% | 6.94 | 10.76% |
| 2025-11-13 | 47.00 | 50.41 | 46.78 | 49.50 | +5.81% | 7.20 | 11.42% |
| 2025-11-12 | 47.30 | 48.58 | 46.75 | 46.78 | -1.31% | 4.38 | 7.19% |
| 2025-11-11 | 49.01 | 49.46 | 47.02 | 47.40 | -6.62% | 6.76 | 10.93% |
| 2025-11-10 | 47.11 | 51.50 | 46.00 | 50.76 | +4.88% | 8.89 | 14.15% |
| 2025-11-07 | 49.50 | 51.50 | 47.84 | 48.40 | -3.85% | 9.94 | 15.56% |
| 2025-11-06 | 53.68 | 54.26 | 50.34 | 50.34 | -9.99% | 6.34 | 9.60% |
| 2025-11-05 | 62.99 | 66.55 | 55.93 | 55.93 | -9.99% | 14.53 | 18.77% |
| 2025-11-04 | 55.93 | 62.14 | 55.16 | 62.14 | +10.00% | 8.97 | 11.72% |
| 2025-11-03 | 52.00 | 56.97 | 51.06 | 56.49 | +8.66% | 8.59 | 12.20% |
| 2025-10-31 | 50.42 | 53.00 | 49.17 | 51.99 | +3.13% | 7.19 | 10.95% |
| 2025-10-30 | 49.06 | 51.95 | 49.06 | 50.41 | +2.27% | 6.34 | 9.67% |
| 2025-10-29 | 48.95 | 50.56 | 47.71 | 49.29 | -0.02% | 5.73 | 9.08% |
| 2025-10-28 | 49.31 | 52.29 | 48.73 | 49.30 | -1.00% | 7.86 | 12.17% |
| 2025-10-27 | 46.69 | 51.35 | 45.10 | 49.80 | +6.68% | 8.43 | 13.36% |
| 2025-10-24 | 48.76 | 50.50 | 45.54 | 46.68 | -3.97% | 7.96 | 13.00% |
| 2025-10-23 | 45.18 | 48.61 | 44.35 | 48.61 | +10.00% | 6.18 | 10.24% |