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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 43.37 | 45.38 | 43.30 | 44.19 | +1.84% | 5.70 | 10.02% |
| 2025-10-21 | 42.22 | 45.45 | 42.20 | 43.39 | +3.85% | 8.39 | 14.88% |
| 2025-10-20 | 38.80 | 41.78 | 37.99 | 41.78 | +10.01% | 5.69 | 10.77% |
| 2025-10-17 | 36.90 | 38.35 | 36.76 | 37.98 | +2.95% | 3.33 | 6.82% |
| 2025-10-16 | 36.00 | 37.80 | 36.00 | 36.89 | +2.08% | 2.34 | 4.91% |
| 2025-10-15 | 36.02 | 36.68 | 35.83 | 36.14 | -0.11% | 2.02 | 4.33% |
| 2025-10-14 | 34.80 | 37.20 | 34.39 | 36.18 | +5.21% | 2.81 | 6.08% |
| 2025-10-13 | 32.77 | 34.79 | 32.52 | 34.39 | +3.21% | 1.74 | 3.95% |
| 2025-10-10 | 32.60 | 33.93 | 32.60 | 33.32 | +1.55% | 1.19 | 2.76% |
| 2025-10-09 | 34.00 | 34.00 | 32.71 | 32.81 | -3.39% | 1.40 | 3.30% |
| 2025-09-30 | 34.64 | 34.70 | 33.84 | 33.96 | -1.68% | 1.23 | 2.81% |
| 2025-09-29 | 33.87 | 34.75 | 33.70 | 34.54 | +0.99% | 0.98 | 2.22% |
| 2025-09-26 | 35.50 | 35.58 | 34.16 | 34.20 | -4.31% | 1.48 | 3.30% |
| 2025-09-25 | 35.50 | 36.00 | 34.60 | 35.74 | +1.82% | 1.69 | 3.70% |
| 2025-09-24 | 34.11 | 35.17 | 33.88 | 35.10 | +2.30% | 1.45 | 3.25% |
| 2025-09-23 | 35.13 | 35.15 | 33.72 | 34.31 | -2.33% | 1.72 | 3.92% |
| 2025-09-22 | 35.70 | 36.20 | 34.88 | 35.13 | -3.36% | 1.93 | 4.24% |
| 2025-09-19 | 36.72 | 37.96 | 35.30 | 36.35 | -2.00% | 3.28 | 7.01% |
| 2025-09-18 | 36.33 | 37.65 | 36.08 | 37.09 | +2.37% | 3.11 | 6.55% |
| 2025-09-17 | 37.41 | 37.42 | 36.04 | 36.23 | -2.95% | 2.55 | 5.43% |