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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.96 | 21.11 | 19.83 | 19.99 | -4.58% | 1.47 | 4.24% |
| 2025-11-19 | 20.61 | 21.68 | 20.30 | 20.95 | +1.31% | 2.12 | 5.87% |
| 2025-11-18 | 20.46 | 21.70 | 20.23 | 20.68 | +1.72% | 1.90 | 5.29% |
| 2025-11-17 | 20.67 | 20.85 | 20.28 | 20.33 | -1.64% | 1.09 | 3.11% |
| 2025-11-14 | 21.13 | 21.26 | 20.53 | 20.67 | -1.57% | 1.25 | 3.52% |
| 2025-11-13 | 21.46 | 21.80 | 20.90 | 21.00 | -2.14% | 2.04 | 5.61% |
| 2025-11-12 | 21.97 | 22.00 | 21.12 | 21.46 | -0.69% | 1.78 | 4.86% |
| 2025-11-11 | 21.74 | 21.88 | 20.90 | 21.61 | +1.17% | 2.19 | 5.98% |
| 2025-11-10 | 20.63 | 21.88 | 20.63 | 21.36 | +2.30% | 3.19 | 8.72% |
| 2025-11-07 | 20.49 | 21.55 | 20.30 | 20.88 | +2.86% | 3.16 | 8.80% |
| 2025-11-06 | 20.10 | 20.69 | 19.80 | 20.30 | +0.49% | 3.49 | 10.13% |
| 2025-11-05 | 18.49 | 20.20 | 18.49 | 20.20 | +10.02% | 4.39 | 12.91% |
| 2025-11-04 | 18.21 | 18.86 | 18.16 | 18.36 | +0.05% | 0.54 | 1.70% |
| 2025-11-03 | 18.20 | 18.38 | 18.07 | 18.35 | +1.38% | 0.49 | 1.57% |
| 2025-10-31 | 17.99 | 18.23 | 17.95 | 18.10 | +1.00% | 0.39 | 1.26% |
| 2025-10-30 | 18.27 | 18.27 | 17.84 | 17.92 | -1.86% | 0.53 | 1.72% |
| 2025-10-29 | 18.23 | 18.70 | 17.91 | 18.26 | +0.22% | 0.57 | 1.83% |
| 2025-10-28 | 18.45 | 18.46 | 18.11 | 18.22 | -1.09% | 0.50 | 1.59% |
| 2025-10-27 | 18.95 | 19.05 | 18.20 | 18.42 | -2.80% | 1.08 | 3.42% |
| 2025-10-24 | 18.28 | 19.00 | 18.10 | 18.95 | +4.29% | 1.48 | 4.61% |