圣达生物 sh.603079
14.54
-2.94%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.15 | 20.37 | 19.50 | 19.68 | -0.71% | 0.86 | 2.30% |
| 2026-02-13 | 19.45 | 20.13 | 19.23 | 19.82 | +2.85% | 0.75 | 2.01% |
| 2026-02-12 | 19.44 | 19.58 | 19.20 | 19.27 | -1.18% | 0.47 | 1.28% |
| 2026-02-11 | 19.73 | 19.85 | 19.38 | 19.50 | -1.37% | 0.48 | 1.29% |
| 2026-02-10 | 20.05 | 20.05 | 19.71 | 19.77 | -0.90% | 0.36 | 0.96% |
| 2026-02-09 | 19.98 | 20.99 | 19.71 | 19.95 | +0.30% | 0.73 | 1.93% |
| 2026-02-06 | 19.94 | 20.26 | 19.81 | 19.89 | -0.25% | 0.44 | 1.16% |
| 2026-02-05 | 20.20 | 20.28 | 19.93 | 19.94 | -1.09% | 0.36 | 0.94% |
| 2026-02-04 | 20.26 | 20.59 | 20.02 | 20.16 | -0.40% | 0.49 | 1.27% |
| 2026-02-03 | 20.12 | 20.70 | 20.10 | 20.24 | +1.05% | 0.54 | 1.41% |
| 2026-02-02 | 20.39 | 20.57 | 20.02 | 20.03 | -1.67% | 0.48 | 1.26% |
| 2026-01-30 | 20.07 | 20.48 | 19.80 | 20.37 | +1.39% | 0.54 | 1.42% |
| 2026-01-29 | 20.26 | 20.74 | 19.98 | 20.09 | -0.94% | 0.54 | 1.41% |
| 2026-01-28 | 21.00 | 21.00 | 20.11 | 20.28 | -2.64% | 0.67 | 1.72% |
| 2026-01-27 | 20.79 | 21.04 | 20.18 | 20.83 | -2.11% | 1.06 | 2.72% |
| 2026-01-26 | 21.37 | 21.60 | 21.10 | 21.28 | -0.61% | 0.64 | 1.59% |
| 2026-01-23 | 21.84 | 22.00 | 21.26 | 21.41 | -1.02% | 0.99 | 2.43% |
| 2026-01-22 | 21.94 | 21.95 | 21.36 | 21.63 | -1.64% | 1.37 | 3.36% |
| 2026-01-21 | 19.98 | 22.00 | 19.77 | 21.99 | +9.57% | 2.03 | 5.10% |
| 2026-01-20 | 20.88 | 21.18 | 20.00 | 20.07 | -3.93% | 0.97 | 2.54% |