圣达生物 sh.603079
14.54
-2.94%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.60 | 18.83 | 18.42 | 18.65 | +0.38% | 0.75 | 2.35% |
| 2025-08-19 | 18.65 | 18.80 | 18.48 | 18.58 | -0.32% | 0.69 | 2.16% |
| 2025-08-18 | 18.76 | 18.92 | 18.54 | 18.64 | -0.75% | 1.03 | 3.22% |
| 2025-08-15 | 18.59 | 18.78 | 18.45 | 18.78 | +1.62% | 0.68 | 2.12% |
| 2025-08-14 | 19.22 | 19.46 | 18.44 | 18.48 | -3.55% | 1.17 | 3.61% |
| 2025-08-13 | 19.10 | 19.20 | 18.86 | 19.16 | +0.10% | 0.83 | 2.55% |
| 2025-08-12 | 18.88 | 19.50 | 18.75 | 19.14 | +1.38% | 0.99 | 3.03% |
| 2025-08-11 | 18.43 | 19.02 | 18.30 | 18.88 | +3.17% | 1.33 | 4.16% |
| 2025-08-08 | 18.47 | 18.47 | 18.17 | 18.30 | -1.13% | 0.79 | 2.52% |
| 2025-08-07 | 18.38 | 18.53 | 18.26 | 18.51 | +0.71% | 0.69 | 2.19% |
| 2025-08-06 | 18.39 | 18.47 | 18.16 | 18.38 | +0.16% | 0.56 | 1.80% |
| 2025-08-05 | 18.40 | 18.55 | 18.28 | 18.35 | -0.49% | 0.77 | 2.44% |
| 2025-08-04 | 18.04 | 18.58 | 17.71 | 18.44 | +1.43% | 1.10 | 3.53% |
| 2025-08-01 | 18.00 | 18.47 | 17.95 | 18.18 | +1.00% | 0.95 | 3.03% |
| 2025-07-31 | 18.27 | 18.42 | 17.88 | 18.00 | -0.88% | 0.86 | 2.76% |
| 2025-07-30 | 18.34 | 18.43 | 18.04 | 18.16 | -1.09% | 0.80 | 2.58% |
| 2025-07-29 | 18.23 | 18.36 | 18.00 | 18.36 | +0.77% | 0.73 | 2.35% |
| 2025-07-28 | 17.83 | 18.36 | 17.81 | 18.22 | +2.19% | 0.98 | 3.16% |
| 2025-07-25 | 17.90 | 18.08 | 17.74 | 17.83 | -0.50% | 0.53 | 1.72% |
| 2025-07-24 | 17.75 | 18.00 | 17.75 | 17.92 | +1.01% | 0.69 | 2.25% |