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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.30 | 16.54 | 16.23 | 16.41 | +0.31% | 0.32 | 1.13% |
| 2025-12-17 | 16.08 | 16.40 | 15.99 | 16.36 | +0.80% | 0.53 | 1.92% |
| 2025-12-16 | 16.71 | 16.79 | 16.16 | 16.23 | -3.39% | 0.55 | 1.94% |
| 2025-12-15 | 16.91 | 16.91 | 16.57 | 16.80 | 0.00% | 0.28 | 0.96% |
| 2025-12-12 | 16.99 | 17.16 | 16.75 | 16.80 | -0.30% | 0.44 | 1.52% |
| 2025-12-11 | 17.41 | 17.42 | 16.83 | 16.85 | -3.27% | 0.51 | 1.74% |
| 2025-12-10 | 17.42 | 17.49 | 17.15 | 17.42 | +0.46% | 0.37 | 1.24% |
| 2025-12-09 | 17.56 | 17.66 | 17.32 | 17.34 | -1.81% | 0.42 | 1.39% |
| 2025-12-08 | 17.49 | 17.73 | 17.49 | 17.66 | +0.97% | 0.50 | 1.66% |
| 2025-12-05 | 17.61 | 17.61 | 17.35 | 17.49 | -0.85% | 0.49 | 1.65% |
| 2025-12-04 | 17.75 | 17.97 | 17.41 | 17.64 | -1.29% | 0.49 | 1.62% |
| 2025-12-03 | 18.32 | 18.39 | 17.75 | 17.87 | -1.76% | 0.66 | 2.15% |
| 2025-12-02 | 18.70 | 18.70 | 17.95 | 18.19 | -1.94% | 0.88 | 2.82% |
| 2025-12-01 | 18.80 | 18.99 | 18.46 | 18.55 | -1.64% | 0.62 | 1.95% |
| 2025-11-28 | 18.64 | 18.87 | 18.43 | 18.86 | +0.43% | 0.62 | 1.93% |
| 2025-11-27 | 18.54 | 19.13 | 18.52 | 18.78 | +1.29% | 0.79 | 2.46% |
| 2025-11-26 | 19.30 | 19.42 | 18.46 | 18.54 | -3.19% | 0.78 | 2.43% |
| 2025-11-25 | 19.10 | 19.55 | 19.02 | 19.15 | +0.31% | 0.68 | 2.07% |
| 2025-11-24 | 19.87 | 19.91 | 18.80 | 19.09 | -1.09% | 1.19 | 3.62% |
| 2025-11-21 | 20.04 | 21.12 | 19.30 | 19.30 | -3.45% | 2.26 | 6.58% |