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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.86 | 18.20 | 17.70 | 18.10 | +1.17% | 0.81 | 2.63% |
| 2025-09-16 | 18.38 | 18.38 | 17.53 | 17.89 | -1.11% | 0.95 | 3.10% |
| 2025-09-15 | 19.10 | 19.50 | 17.97 | 18.09 | -2.00% | 1.62 | 5.08% |
| 2025-09-12 | 18.22 | 18.75 | 17.95 | 18.46 | +1.76% | 1.04 | 3.32% |
| 2025-09-11 | 18.15 | 18.18 | 17.78 | 18.14 | +0.22% | 0.59 | 1.90% |
| 2025-09-10 | 18.46 | 18.64 | 18.01 | 18.10 | -2.00% | 0.65 | 2.08% |
| 2025-09-09 | 18.36 | 18.88 | 18.31 | 18.47 | +0.38% | 1.44 | 4.50% |
| 2025-09-08 | 17.38 | 19.00 | 17.33 | 18.40 | +5.75% | 1.68 | 5.35% |
| 2025-09-05 | 17.30 | 17.41 | 17.11 | 17.40 | +0.87% | 0.36 | 1.20% |
| 2025-09-04 | 17.11 | 17.55 | 17.01 | 17.25 | +0.82% | 0.47 | 1.57% |
| 2025-09-03 | 17.46 | 17.54 | 17.10 | 17.11 | -1.78% | 0.34 | 1.16% |
| 2025-09-02 | 17.87 | 17.87 | 17.40 | 17.42 | -2.02% | 0.49 | 1.62% |
| 2025-09-01 | 17.76 | 17.85 | 17.57 | 17.78 | +0.06% | 0.47 | 1.55% |
| 2025-08-29 | 17.27 | 17.84 | 17.23 | 17.77 | +2.60% | 0.87 | 2.89% |
| 2025-08-28 | 17.24 | 17.46 | 16.82 | 17.32 | +0.99% | 0.70 | 2.38% |
| 2025-08-27 | 17.98 | 17.98 | 17.12 | 17.15 | -4.62% | 1.26 | 4.19% |
| 2025-08-26 | 17.84 | 18.14 | 17.60 | 17.98 | +0.17% | 0.84 | 2.73% |
| 2025-08-25 | 18.05 | 18.19 | 17.70 | 17.95 | -0.72% | 1.18 | 3.86% |
| 2025-08-22 | 18.64 | 18.69 | 17.88 | 18.08 | -3.00% | 1.47 | 4.73% |
| 2025-08-21 | 18.64 | 18.84 | 18.55 | 18.64 | -0.05% | 0.73 | 2.29% |