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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.68 | 38.24 | 36.77 | 37.33 | +0.03% | 2.41 | 5.01% |
| 2025-09-15 | 37.55 | 38.40 | 37.27 | 37.32 | -1.84% | 2.20 | 4.53% |
| 2025-09-12 | 38.51 | 39.92 | 37.95 | 38.02 | -1.71% | 3.46 | 6.91% |
| 2025-09-11 | 38.22 | 38.82 | 37.68 | 38.68 | -0.31% | 3.36 | 6.82% |
| 2025-09-10 | 36.00 | 39.00 | 35.87 | 38.80 | +7.81% | 4.58 | 9.41% |
| 2025-09-09 | 35.74 | 36.93 | 35.59 | 35.99 | -0.77% | 2.31 | 4.95% |
| 2025-09-08 | 37.60 | 39.15 | 36.25 | 36.27 | -6.40% | 3.76 | 7.77% |
| 2025-09-05 | 39.14 | 39.18 | 36.90 | 38.75 | -1.15% | 4.66 | 9.53% |
| 2025-09-04 | 36.20 | 39.88 | 35.30 | 39.20 | +7.43% | 6.04 | 12.48% |
| 2025-09-03 | 36.12 | 37.40 | 35.27 | 36.49 | +2.53% | 4.61 | 9.86% |
| 2025-09-02 | 35.10 | 36.36 | 34.88 | 35.59 | 0.00% | 3.16 | 6.93% |
| 2025-09-01 | 34.88 | 36.66 | 34.33 | 35.59 | +2.71% | 4.05 | 8.84% |
| 2025-08-29 | 32.74 | 35.28 | 32.72 | 34.65 | +4.94% | 3.70 | 8.39% |
| 2025-08-28 | 33.16 | 33.95 | 32.24 | 33.02 | -0.42% | 2.49 | 5.80% |
| 2025-08-27 | 33.55 | 33.77 | 33.00 | 33.16 | -1.10% | 1.93 | 4.48% |
| 2025-08-26 | 32.35 | 33.86 | 32.28 | 33.53 | +3.49% | 2.99 | 6.98% |
| 2025-08-25 | 32.85 | 32.85 | 32.20 | 32.40 | -0.89% | 1.85 | 4.43% |
| 2025-08-22 | 32.55 | 33.33 | 32.52 | 32.69 | -0.43% | 1.92 | 4.56% |
| 2025-08-21 | 32.50 | 33.40 | 32.12 | 32.83 | +1.17% | 2.23 | 5.28% |
| 2025-08-20 | 31.84 | 32.75 | 31.84 | 32.45 | +1.41% | 2.11 | 5.06% |