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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.41 | 17.75 | 17.15 | 17.69 | +1.67% | 1.49 | 4.98% |
| 2025-06-23 | 17.18 | 17.65 | 17.18 | 17.40 | -1.69% | 1.54 | 5.15% |
| 2025-06-20 | 17.40 | 18.18 | 17.17 | 17.70 | +1.72% | 2.31 | 7.62% |
| 2025-06-19 | 17.39 | 17.78 | 16.88 | 17.40 | +0.06% | 2.00 | 6.71% |
| 2025-06-18 | 16.80 | 17.88 | 16.69 | 17.39 | +3.20% | 2.57 | 8.60% |
| 2025-06-17 | 16.39 | 17.40 | 16.31 | 16.85 | +4.14% | 1.97 | 6.81% |
| 2025-06-16 | 16.20 | 16.38 | 16.01 | 16.18 | -0.12% | 0.48 | 1.74% |
| 2025-06-13 | 16.53 | 16.64 | 16.14 | 16.20 | -2.06% | 0.57 | 2.04% |
| 2025-06-12 | 16.40 | 16.65 | 16.32 | 16.54 | +0.18% | 0.46 | 1.63% |
| 2025-06-11 | 16.55 | 16.79 | 16.48 | 16.51 | -0.60% | 0.57 | 2.00% |
| 2025-06-10 | 16.84 | 16.99 | 16.41 | 16.61 | -1.25% | 0.75 | 2.64% |
| 2025-06-09 | 16.60 | 17.06 | 16.57 | 16.82 | +1.33% | 0.78 | 2.71% |
| 2025-06-06 | 16.77 | 16.88 | 16.51 | 16.60 | -1.01% | 0.53 | 1.87% |
| 2025-06-05 | 16.97 | 16.97 | 16.58 | 16.77 | -1.24% | 0.87 | 3.04% |
| 2025-06-04 | 16.88 | 17.02 | 16.70 | 16.98 | +0.59% | 0.92 | 3.17% |
| 2025-06-03 | 16.14 | 16.95 | 16.12 | 16.88 | +3.24% | 1.35 | 4.72% |
| 2025-05-30 | 16.36 | 16.52 | 16.06 | 16.35 | -0.24% | 0.59 | 2.11% |
| 2025-05-29 | 15.90 | 16.56 | 15.80 | 16.39 | +3.08% | 0.94 | 3.37% |
| 2025-05-28 | 16.33 | 16.43 | 15.82 | 15.90 | -2.99% | 0.79 | 2.89% |
| 2025-05-27 | 16.05 | 16.43 | 15.91 | 16.39 | +2.12% | 0.80 | 2.86% |