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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.24 | 18.68 | 17.98 | 18.00 | -1.26% | 1.33 | 4.25% |
| 2025-07-21 | 18.20 | 18.36 | 17.92 | 18.23 | -0.38% | 0.81 | 2.60% |
| 2025-07-18 | 18.28 | 18.31 | 17.90 | 18.30 | 0.00% | 0.99 | 3.21% |
| 2025-07-17 | 17.50 | 18.52 | 17.50 | 18.30 | +4.33% | 2.02 | 6.49% |
| 2025-07-16 | 17.45 | 17.98 | 17.23 | 17.54 | +0.57% | 0.83 | 2.75% |
| 2025-07-15 | 17.93 | 18.15 | 17.21 | 17.44 | -2.24% | 1.21 | 4.03% |
| 2025-07-14 | 17.56 | 17.90 | 17.40 | 17.84 | +1.08% | 0.91 | 3.01% |
| 2025-07-11 | 17.97 | 17.98 | 17.48 | 17.65 | -1.94% | 1.22 | 4.04% |
| 2025-07-10 | 17.48 | 18.00 | 17.43 | 18.00 | +2.62% | 1.75 | 5.74% |
| 2025-07-09 | 17.61 | 17.71 | 17.39 | 17.54 | -0.79% | 0.91 | 3.03% |
| 2025-07-08 | 17.72 | 17.92 | 17.61 | 17.68 | -1.01% | 1.21 | 4.00% |
| 2025-07-07 | 17.53 | 17.99 | 17.53 | 17.86 | +2.23% | 2.07 | 6.78% |
| 2025-07-04 | 17.40 | 17.85 | 17.28 | 17.47 | +1.16% | 1.49 | 4.96% |
| 2025-07-03 | 16.88 | 17.49 | 16.86 | 17.27 | +2.01% | 0.89 | 3.04% |
| 2025-07-02 | 17.26 | 17.37 | 16.80 | 16.93 | -2.20% | 0.95 | 3.25% |
| 2025-07-01 | 17.12 | 17.45 | 16.94 | 17.31 | +0.93% | 0.93 | 3.14% |
| 2025-06-30 | 17.07 | 17.19 | 16.92 | 17.15 | +1.24% | 0.73 | 2.50% |
| 2025-06-27 | 16.85 | 17.21 | 16.70 | 16.94 | +1.19% | 0.92 | 3.18% |
| 2025-06-26 | 17.09 | 17.36 | 16.72 | 16.74 | -2.11% | 1.21 | 4.18% |
| 2025-06-25 | 17.57 | 17.64 | 16.85 | 17.10 | -3.34% | 1.88 | 6.41% |