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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.35 | 17.45 | 16.68 | 16.95 | -2.98% | 0.83 | 2.60% |
| 2026-04-20 | 16.85 | 17.56 | 16.85 | 17.47 | +2.58% | 0.76 | 2.36% |
| 2026-04-17 | 16.60 | 17.07 | 16.48 | 17.03 | +2.04% | 0.46 | 1.45% |
| 2026-04-16 | 16.50 | 16.73 | 16.32 | 16.69 | +0.91% | 0.31 | 0.99% |
| 2026-04-15 | 16.68 | 16.73 | 16.37 | 16.54 | +0.85% | 0.37 | 1.17% |
| 2026-04-14 | 16.60 | 16.60 | 16.14 | 16.40 | +0.43% | 0.38 | 1.23% |
| 2026-04-13 | 16.59 | 16.60 | 16.30 | 16.33 | -2.33% | 0.45 | 1.46% |
| 2026-04-10 | 16.42 | 17.60 | 16.42 | 16.72 | +1.95% | 0.49 | 1.53% |
| 2026-04-09 | 17.00 | 17.10 | 16.40 | 16.40 | -3.98% | 0.47 | 1.50% |
| 2026-04-08 | 17.20 | 17.46 | 16.98 | 17.08 | +0.12% | 0.56 | 1.72% |
| 2026-04-07 | 16.23 | 17.15 | 16.23 | 17.06 | +2.96% | 0.52 | 1.61% |
| 2026-04-03 | 17.17 | 17.25 | 16.56 | 16.57 | -3.83% | 0.44 | 1.39% |
| 2026-04-02 | 17.20 | 17.61 | 17.06 | 17.23 | +0.17% | 0.47 | 1.45% |
| 2026-04-01 | 16.97 | 17.25 | 16.76 | 17.20 | +2.93% | 0.47 | 1.45% |
| 2026-03-31 | 17.01 | 17.74 | 16.71 | 16.71 | -1.82% | 0.60 | 1.86% |
| 2026-03-30 | 17.00 | 17.17 | 16.59 | 17.02 | 0.00% | 0.46 | 1.44% |
| 2026-03-27 | 16.69 | 17.18 | 16.40 | 17.02 | +1.98% | 0.48 | 1.50% |
| 2026-03-26 | 16.77 | 16.87 | 16.49 | 16.69 | +0.48% | 0.44 | 1.39% |
| 2026-03-25 | 16.32 | 16.85 | 16.25 | 16.61 | +1.84% | 0.61 | 1.95% |
| 2026-03-24 | 15.74 | 16.31 | 15.54 | 16.31 | +6.18% | 0.87 | 2.90% |