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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.15 | 28.01 | 27.12 | 27.30 | +0.39% | 0.81 | 8.18% |
| 2025-05-23 | 27.06 | 28.20 | 26.26 | 27.19 | +2.52% | 1.50 | 15.23% |
| 2025-05-22 | 27.33 | 27.82 | 26.48 | 26.52 | -4.24% | 1.67 | 17.07% |
| 2025-05-21 | 29.68 | 29.68 | 27.64 | 27.70 | -9.82% | 2.82 | 27.36% |
| 2025-05-20 | 27.92 | 30.71 | 27.92 | 30.71 | +10.00% | 2.66 | 24.77% |
| 2025-05-19 | 26.62 | 28.13 | 26.39 | 27.92 | +4.16% | 1.34 | 13.51% |
| 2025-05-16 | 26.68 | 27.12 | 26.44 | 26.80 | +0.99% | 0.43 | 4.41% |
| 2025-05-15 | 26.96 | 26.96 | 26.18 | 26.54 | +1.15% | 0.36 | 3.78% |
| 2025-05-14 | 26.68 | 26.84 | 26.09 | 26.24 | -1.53% | 0.53 | 5.59% |
| 2025-05-13 | 27.40 | 27.40 | 26.61 | 26.65 | -1.75% | 0.69 | 7.12% |
| 2025-05-12 | 27.39 | 27.91 | 27.04 | 27.12 | -0.96% | 0.29 | 2.92% |
| 2025-05-09 | 27.64 | 27.87 | 27.35 | 27.39 | -0.91% | 0.38 | 3.81% |
| 2025-05-08 | 27.15 | 27.75 | 27.15 | 27.64 | +1.28% | 0.51 | 5.18% |
| 2025-05-07 | 27.15 | 27.71 | 26.97 | 27.29 | +0.54% | 0.45 | 4.55% |
| 2025-05-06 | 26.72 | 27.15 | 26.61 | 27.14 | +1.49% | 0.44 | 4.58% |