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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.28 | 16.51 | 15.17 | 15.36 | -7.97% | 0.91 | 3.05% |
| 2026-03-20 | 17.73 | 17.82 | 16.68 | 16.69 | -5.44% | 0.73 | 2.25% |
| 2026-03-19 | 18.46 | 18.48 | 17.56 | 17.65 | -4.23% | 0.58 | 1.72% |
| 2026-03-18 | 18.61 | 18.63 | 18.22 | 18.43 | -1.07% | 0.46 | 1.33% |
| 2026-03-17 | 18.80 | 19.54 | 18.33 | 18.63 | -1.79% | 1.16 | 3.28% |
| 2026-03-16 | 18.03 | 19.20 | 17.96 | 18.97 | +5.27% | 1.51 | 4.27% |
| 2026-03-13 | 18.18 | 18.48 | 17.97 | 18.02 | -1.42% | 0.71 | 2.07% |
| 2026-03-12 | 17.92 | 19.30 | 17.74 | 18.28 | +2.01% | 1.24 | 3.56% |
| 2026-03-11 | 17.99 | 18.17 | 17.70 | 17.92 | -0.33% | 0.54 | 1.58% |
| 2026-03-10 | 17.83 | 18.08 | 17.49 | 17.98 | +2.92% | 0.57 | 1.68% |
| 2026-03-09 | 17.61 | 17.72 | 17.08 | 17.47 | -0.74% | 0.45 | 1.36% |
| 2026-03-06 | 17.11 | 17.73 | 17.11 | 17.60 | +2.15% | 0.40 | 1.19% |
| 2026-03-05 | 17.20 | 17.60 | 17.08 | 17.23 | +0.88% | 0.39 | 1.20% |
| 2026-03-04 | 17.35 | 17.59 | 17.00 | 17.08 | -1.84% | 0.55 | 1.70% |
| 2026-03-03 | 18.20 | 18.35 | 17.37 | 17.40 | -3.65% | 1.13 | 3.37% |
| 2026-03-02 | 18.90 | 18.95 | 17.97 | 18.06 | -5.84% | 0.88 | 2.54% |
| 2026-02-27 | 19.05 | 19.36 | 19.00 | 19.18 | -0.36% | 0.48 | 1.33% |
| 2026-02-26 | 19.59 | 19.66 | 19.17 | 19.25 | -1.74% | 0.48 | 1.31% |
| 2026-02-25 | 19.89 | 19.89 | 19.33 | 19.59 | -0.46% | 0.58 | 1.56% |
| 2026-02-24 | 20.15 | 20.37 | 19.50 | 19.68 | -0.71% | 0.86 | 2.30% |