圣晖集成 sh.603163
112.82
-2.23%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 115.30 | 116.55 | 107.10 | 112.82 | -2.23% | 4.71 | 4.24% |
| 2026-05-21 | 124.50 | 126.58 | 115.39 | 115.39 | -10.00% | 6.29 | 5.17% |
| 2026-05-20 | 123.50 | 133.95 | 120.09 | 128.21 | +5.02% | 8.35 | 6.66% |
| 2026-05-19 | 115.00 | 122.08 | 107.00 | 122.08 | +10.00% | 6.09 | 5.29% |
| 2026-05-18 | 110.85 | 113.98 | 108.30 | 110.98 | +0.21% | 5.55 | 4.98% |
| 2026-05-15 | 105.97 | 114.99 | 105.50 | 110.75 | +3.71% | 6.62 | 6.00% |
| 2026-05-14 | 104.40 | 109.63 | 101.62 | 106.79 | +2.28% | 4.16 | 3.95% |
| 2026-05-13 | 102.60 | 106.29 | 100.90 | 104.41 | +1.38% | 2.40 | 2.31% |
| 2026-05-12 | 106.00 | 106.95 | 101.30 | 102.99 | -3.02% | 3.04 | 2.94% |
| 2026-05-11 | 104.00 | 108.78 | 103.68 | 106.20 | +3.26% | 3.48 | 3.28% |
| 2026-05-08 | 102.11 | 104.97 | 101.00 | 102.85 | -0.99% | 2.13 | 2.07% |
| 2026-05-07 | 101.02 | 105.00 | 99.69 | 103.88 | +2.85% | 3.59 | 3.50% |
| 2026-05-06 | 99.36 | 104.26 | 99.00 | 101.00 | +3.06% | 3.06 | 3.00% |
| 2026-04-30 | 99.00 | 100.00 | 97.18 | 98.00 | -2.15% | 1.88 | 1.92% |
| 2026-04-29 | 99.69 | 101.24 | 98.26 | 100.15 | +0.39% | 1.75 | 1.75% |
| 2026-04-28 | 102.58 | 102.98 | 99.12 | 99.76 | -3.00% | 2.06 | 2.05% |
| 2026-04-27 | 105.05 | 105.10 | 101.51 | 102.85 | -1.28% | 2.02 | 1.96% |
| 2026-04-24 | 103.00 | 108.00 | 103.00 | 104.18 | -0.37% | 2.01 | 1.91% |
| 2026-04-23 | 107.84 | 109.66 | 103.03 | 104.57 | -3.76% | 2.98 | 2.83% |
| 2026-04-22 | 108.01 | 111.48 | 107.05 | 108.65 | +0.43% | 3.73 | 3.42% |