圣达生物 sh.603079
14.98
-0.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.11 | 15.20 | 14.50 | 14.98 | -0.86% | 0.46 | 1.64% |
| 2026-05-21 | 15.28 | 16.05 | 15.11 | 15.11 | -1.11% | 0.78 | 2.64% |
| 2026-05-20 | 15.27 | 15.45 | 15.15 | 15.28 | -0.13% | 0.32 | 1.10% |
| 2026-05-19 | 15.22 | 15.46 | 15.07 | 15.30 | +0.46% | 0.25 | 0.87% |
| 2026-05-18 | 15.27 | 15.45 | 15.08 | 15.23 | -1.49% | 0.35 | 1.21% |
| 2026-05-15 | 15.60 | 15.68 | 15.34 | 15.46 | -1.47% | 0.35 | 1.20% |
| 2026-05-14 | 15.54 | 15.80 | 15.28 | 15.69 | +0.97% | 0.51 | 1.74% |
| 2026-05-13 | 15.79 | 15.82 | 15.52 | 15.54 | -1.02% | 0.42 | 1.43% |
| 2026-05-12 | 16.05 | 16.10 | 15.68 | 15.70 | -1.88% | 0.52 | 1.73% |
| 2026-05-11 | 16.18 | 16.18 | 15.85 | 16.00 | +0.31% | 0.63 | 2.08% |
| 2026-05-08 | 15.91 | 16.09 | 15.80 | 15.95 | +0.31% | 0.58 | 1.93% |
| 2026-05-07 | 16.40 | 16.56 | 15.80 | 15.90 | -2.15% | 0.71 | 2.32% |
| 2026-05-06 | 15.96 | 16.30 | 15.71 | 16.25 | +1.82% | 0.80 | 2.65% |
| 2026-04-30 | 16.08 | 16.16 | 15.89 | 15.96 | -0.81% | 0.59 | 1.96% |
| 2026-04-29 | 16.03 | 16.36 | 16.03 | 16.09 | -0.68% | 0.62 | 2.02% |
| 2026-04-28 | 16.38 | 16.72 | 16.07 | 16.20 | -1.82% | 0.84 | 2.73% |
| 2026-04-27 | 16.99 | 17.00 | 15.92 | 16.50 | -3.85% | 1.41 | 4.58% |
| 2026-04-24 | 16.50 | 18.25 | 16.50 | 17.16 | +3.44% | 1.66 | 5.08% |
| 2026-04-23 | 16.85 | 16.88 | 16.42 | 16.59 | -1.37% | 0.39 | 1.26% |
| 2026-04-22 | 16.90 | 16.94 | 16.65 | 16.82 | -0.77% | 0.39 | 1.24% |