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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.13 | 21.00 | 20.05 | 20.89 | +3.67% | 1.32 | 3.39% |
| 2026-01-16 | 20.70 | 21.31 | 20.10 | 20.15 | -2.66% | 0.97 | 2.52% |
| 2026-01-15 | 20.59 | 20.94 | 20.37 | 20.70 | +0.49% | 1.02 | 2.62% |
| 2026-01-14 | 19.88 | 20.78 | 19.78 | 20.60 | +2.85% | 2.07 | 5.37% |
| 2026-01-13 | 19.19 | 20.33 | 18.82 | 20.03 | +4.81% | 2.24 | 5.95% |
| 2026-01-12 | 18.26 | 19.42 | 18.23 | 19.11 | +4.43% | 1.27 | 3.55% |
| 2026-01-09 | 18.36 | 18.51 | 18.05 | 18.30 | -0.22% | 0.68 | 1.98% |
| 2026-01-08 | 18.10 | 18.34 | 17.96 | 18.34 | +1.33% | 0.56 | 1.64% |
| 2026-01-07 | 17.97 | 18.27 | 17.83 | 18.10 | +0.84% | 0.76 | 2.23% |
| 2026-01-06 | 17.94 | 18.08 | 17.70 | 17.95 | +1.07% | 0.71 | 2.09% |
| 2026-01-05 | 17.81 | 18.10 | 17.69 | 17.76 | +0.23% | 1.10 | 3.26% |
| 2025-12-31 | 16.72 | 17.82 | 16.49 | 17.72 | +5.98% | 1.64 | 5.01% |
| 2025-12-30 | 16.79 | 16.99 | 16.56 | 16.72 | -0.24% | 0.47 | 1.47% |
| 2025-12-29 | 16.91 | 16.98 | 16.54 | 16.76 | -1.30% | 0.64 | 2.04% |
| 2025-12-26 | 17.34 | 17.40 | 16.89 | 16.98 | -2.13% | 0.81 | 2.50% |
| 2025-12-25 | 16.98 | 17.48 | 16.85 | 17.35 | +1.82% | 0.77 | 2.37% |
| 2025-12-24 | 16.57 | 17.58 | 16.41 | 17.04 | +2.77% | 0.73 | 2.51% |
| 2025-12-23 | 16.70 | 16.76 | 16.44 | 16.58 | -0.72% | 0.45 | 1.58% |
| 2025-12-22 | 16.79 | 16.99 | 16.55 | 16.70 | -0.06% | 0.64 | 2.23% |
| 2025-12-19 | 16.39 | 16.79 | 16.39 | 16.71 | +1.83% | 0.39 | 1.35% |