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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.49 | 29.77 | 29.31 | 29.44 | -0.64% | 0.32 | 3.06% |
| 2025-07-21 | 29.23 | 29.77 | 29.23 | 29.63 | +1.54% | 0.35 | 3.36% |
| 2025-07-18 | 29.15 | 29.24 | 28.98 | 29.18 | +0.34% | 0.25 | 2.48% |
| 2025-07-17 | 29.12 | 29.29 | 28.97 | 29.08 | -0.14% | 0.28 | 2.78% |
| 2025-07-16 | 29.38 | 29.38 | 28.99 | 29.12 | -0.27% | 0.32 | 3.12% |
| 2025-07-15 | 29.19 | 29.37 | 28.86 | 29.20 | +0.24% | 0.50 | 4.91% |
| 2025-07-14 | 28.90 | 29.23 | 28.83 | 29.13 | +0.21% | 0.59 | 5.74% |
| 2025-07-11 | 28.89 | 29.24 | 28.22 | 29.07 | +1.81% | 0.74 | 7.32% |
| 2025-07-10 | 28.55 | 28.77 | 28.17 | 28.55 | -0.45% | 0.30 | 2.95% |
| 2025-07-09 | 28.59 | 28.82 | 28.42 | 28.68 | -0.38% | 0.28 | 2.74% |
| 2025-07-08 | 28.30 | 29.27 | 28.13 | 28.79 | +2.23% | 0.51 | 5.05% |
| 2025-07-07 | 27.98 | 28.27 | 27.91 | 28.16 | +0.75% | 0.22 | 2.26% |
| 2025-07-04 | 28.53 | 28.53 | 27.87 | 27.96 | -1.51% | 0.29 | 2.98% |
| 2025-07-03 | 28.22 | 28.46 | 28.10 | 28.38 | +0.49% | 0.35 | 3.55% |
| 2025-07-02 | 28.87 | 28.87 | 28.05 | 28.24 | -1.87% | 0.37 | 3.75% |
| 2025-07-01 | 28.37 | 29.28 | 28.17 | 28.78 | +1.33% | 0.54 | 5.33% |
| 2025-06-30 | 28.06 | 28.47 | 27.92 | 28.40 | +1.28% | 0.38 | 3.86% |
| 2025-06-27 | 27.94 | 28.23 | 27.70 | 28.05 | +0.36% | 0.48 | 4.93% |
| 2025-06-26 | 27.66 | 28.60 | 27.29 | 27.95 | +1.37% | 0.70 | 7.11% |
| 2025-06-25 | 27.28 | 27.60 | 27.00 | 27.57 | +1.80% | 0.45 | 4.68% |