圣晖集成 sh.603163
109.68
-2.78%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.92 | 33.11 | 32.56 | 33.06 | +0.03% | 0.67 | 5.80% |
| 2025-08-19 | 33.26 | 33.26 | 32.68 | 33.05 | -0.33% | 0.77 | 6.62% |
| 2025-08-18 | 33.57 | 33.67 | 32.74 | 33.16 | -0.06% | 1.24 | 10.66% |
| 2025-08-15 | 32.38 | 33.23 | 32.08 | 33.18 | +3.42% | 1.39 | 12.05% |
| 2025-08-14 | 33.18 | 33.53 | 32.00 | 32.08 | -3.74% | 1.36 | 11.85% |
| 2025-08-13 | 33.87 | 33.90 | 33.28 | 33.33 | -2.85% | 1.70 | 14.49% |
| 2025-08-12 | 33.71 | 35.35 | 32.78 | 34.30 | +1.74% | 2.67 | 22.41% |
| 2025-08-11 | 33.77 | 34.38 | 33.45 | 33.71 | -0.18% | 1.99 | 16.78% |
| 2025-08-08 | 35.37 | 35.37 | 33.41 | 33.77 | -4.45% | 3.45 | 28.67% |
| 2025-08-07 | 32.14 | 35.35 | 31.79 | 35.35 | +10.02% | 2.55 | 21.58% |
| 2025-08-06 | 31.93 | 32.28 | 31.61 | 32.13 | -2.80% | 2.16 | 19.20% |
| 2025-08-05 | 30.59 | 33.60 | 30.58 | 33.06 | +4.60% | 3.38 | 29.78% |
| 2025-08-04 | 33.92 | 35.32 | 31.30 | 31.60 | -1.58% | 4.24 | 36.08% |
| 2025-08-01 | 29.14 | 32.11 | 29.12 | 32.11 | +10.00% | 0.79 | 7.16% |
| 2025-07-31 | 29.55 | 29.91 | 29.10 | 29.19 | -1.94% | 0.37 | 3.52% |
| 2025-07-30 | 29.32 | 29.92 | 29.08 | 29.77 | +1.36% | 0.44 | 4.28% |
| 2025-07-29 | 30.02 | 30.03 | 29.22 | 29.37 | -1.67% | 0.31 | 3.00% |
| 2025-07-28 | 29.66 | 30.14 | 29.44 | 29.87 | +0.98% | 0.46 | 4.39% |
| 2025-07-25 | 28.94 | 29.65 | 28.89 | 29.58 | +1.68% | 0.48 | 4.70% |
| 2025-07-24 | 29.20 | 29.39 | 28.90 | 29.09 | -0.14% | 0.35 | 3.41% |