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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.41 | 27.15 | 26.41 | 27.08 | +2.07% | 0.25 | 2.67% |
| 2025-06-23 | 26.05 | 26.60 | 25.80 | 26.53 | +1.41% | 0.20 | 2.18% |
| 2025-06-20 | 26.10 | 26.47 | 25.94 | 26.16 | +0.23% | 0.20 | 2.15% |
| 2025-06-19 | 26.79 | 26.79 | 26.03 | 26.10 | -2.13% | 0.26 | 2.80% |
| 2025-06-18 | 26.90 | 26.95 | 26.34 | 26.67 | -0.37% | 0.20 | 2.14% |
| 2025-06-17 | 27.09 | 27.14 | 26.66 | 26.77 | -1.10% | 0.23 | 2.40% |
| 2025-06-16 | 26.68 | 27.33 | 26.68 | 27.07 | +0.63% | 0.27 | 2.87% |
| 2025-06-13 | 27.26 | 27.48 | 26.66 | 26.90 | -1.82% | 0.38 | 4.00% |
| 2025-06-12 | 27.33 | 27.58 | 27.15 | 27.40 | +0.29% | 0.28 | 2.92% |
| 2025-06-11 | 27.23 | 27.50 | 27.15 | 27.32 | +0.50% | 0.32 | 3.21% |
| 2025-06-10 | 27.70 | 27.72 | 26.74 | 27.18 | -1.65% | 0.43 | 4.41% |
| 2025-06-09 | 27.31 | 27.68 | 27.31 | 27.64 | +1.06% | 0.38 | 3.79% |
| 2025-06-06 | 27.27 | 27.66 | 27.16 | 27.35 | +0.32% | 0.32 | 3.26% |
| 2025-06-05 | 27.14 | 27.27 | 26.86 | 27.26 | +0.75% | 0.31 | 3.16% |
| 2025-06-04 | 26.83 | 27.22 | 26.70 | 27.06 | +1.38% | 0.31 | 3.18% |
| 2025-06-03 | 26.94 | 27.20 | 26.67 | 26.69 | -1.40% | 0.37 | 3.84% |
| 2025-05-30 | 27.62 | 27.69 | 27.01 | 27.07 | -1.83% | 0.38 | 3.85% |
| 2025-05-29 | 27.09 | 27.70 | 26.96 | 27.57 | +1.57% | 0.58 | 5.90% |
| 2025-05-28 | 27.46 | 27.72 | 27.11 | 27.14 | -1.13% | 0.49 | 4.94% |
| 2025-05-27 | 27.22 | 27.55 | 26.78 | 27.45 | +0.57% | 0.71 | 7.26% |