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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.98 | 18.18 | 17.68 | 18.17 | +0.72% | 0.60 | 1.96% |
| 2025-10-22 | 18.00 | 18.18 | 17.77 | 18.04 | +0.28% | 0.71 | 2.31% |
| 2025-10-21 | 17.32 | 18.18 | 17.24 | 17.99 | +3.87% | 0.87 | 2.84% |
| 2025-10-20 | 17.69 | 17.85 | 17.17 | 17.32 | -2.31% | 0.58 | 1.95% |
| 2025-10-17 | 17.30 | 18.07 | 17.30 | 17.73 | +1.37% | 0.92 | 3.02% |
| 2025-10-16 | 17.48 | 18.11 | 17.30 | 17.49 | -0.46% | 0.92 | 3.02% |
| 2025-10-15 | 17.19 | 17.84 | 16.91 | 17.57 | +3.23% | 1.01 | 3.37% |
| 2025-10-14 | 16.93 | 17.50 | 16.79 | 17.02 | +1.37% | 0.85 | 2.90% |
| 2025-10-13 | 16.50 | 16.95 | 16.26 | 16.79 | -0.94% | 0.35 | 1.22% |
| 2025-10-10 | 16.85 | 17.04 | 16.77 | 16.95 | +0.36% | 0.30 | 1.03% |
| 2025-10-09 | 16.91 | 17.02 | 16.69 | 16.89 | 0.00% | 0.49 | 1.69% |
| 2025-09-30 | 16.92 | 17.00 | 16.77 | 16.89 | -0.18% | 0.33 | 1.14% |
| 2025-09-29 | 17.24 | 17.25 | 16.74 | 16.92 | -1.86% | 0.33 | 1.13% |
| 2025-09-26 | 16.99 | 17.45 | 16.83 | 17.24 | +1.47% | 0.56 | 1.91% |
| 2025-09-25 | 16.87 | 17.12 | 16.85 | 16.99 | +0.18% | 0.44 | 1.53% |
| 2025-09-24 | 16.70 | 17.06 | 16.66 | 16.96 | +0.65% | 0.46 | 1.59% |
| 2025-09-23 | 17.50 | 17.68 | 16.58 | 16.85 | -3.99% | 0.93 | 3.19% |
| 2025-09-22 | 17.74 | 17.90 | 17.24 | 17.55 | -1.85% | 0.73 | 2.44% |
| 2025-09-19 | 17.72 | 18.05 | 17.65 | 17.88 | +0.06% | 0.62 | 2.02% |
| 2025-09-18 | 18.08 | 18.38 | 17.60 | 17.87 | -1.27% | 1.00 | 3.25% |