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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.89 | 16.08 | 15.72 | 16.05 | +0.31% | 0.69 | 2.54% |
| 2025-05-23 | 15.97 | 16.60 | 15.94 | 16.00 | -0.31% | 0.90 | 3.22% |
| 2025-05-22 | 16.39 | 16.59 | 16.03 | 16.05 | -2.79% | 0.95 | 3.42% |
| 2025-05-21 | 16.74 | 16.80 | 16.43 | 16.51 | -1.31% | 0.97 | 3.42% |
| 2025-05-20 | 16.24 | 16.84 | 16.24 | 16.73 | +2.70% | 1.65 | 5.79% |
| 2025-05-19 | 15.90 | 16.47 | 15.71 | 16.29 | +1.88% | 1.53 | 5.51% |
| 2025-05-16 | 15.90 | 16.04 | 15.50 | 15.99 | +0.44% | 1.06 | 3.92% |
| 2025-05-15 | 15.72 | 16.15 | 15.62 | 15.92 | +1.27% | 1.24 | 4.54% |
| 2025-05-14 | 16.00 | 16.07 | 15.51 | 15.72 | -2.84% | 1.55 | 5.76% |
| 2025-05-13 | 16.91 | 16.99 | 16.12 | 16.18 | -4.32% | 1.66 | 5.84% |
| 2025-05-12 | 17.24 | 17.27 | 16.79 | 16.91 | -1.17% | 1.22 | 4.23% |
| 2025-05-09 | 16.78 | 17.23 | 16.61 | 17.11 | +0.41% | 1.59 | 5.47% |
| 2025-05-08 | 17.30 | 17.43 | 16.88 | 17.04 | -2.96% | 2.35 | 8.04% |
| 2025-05-07 | 16.90 | 17.95 | 16.62 | 17.56 | +4.65% | 3.23 | 10.90% |
| 2025-05-06 | 16.35 | 16.84 | 16.25 | 16.78 | +0.78% | 1.54 | 5.43% |