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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 110.89 | 116.66 | 108.00 | 108.18 | -2.47% | 3.99 | 3.60% |
| 2026-04-20 | 111.90 | 114.48 | 109.69 | 110.92 | -2.27% | 2.99 | 2.67% |
| 2026-04-17 | 112.30 | 114.51 | 107.80 | 113.50 | +2.18% | 4.24 | 3.83% |
| 2026-04-16 | 109.02 | 112.97 | 107.43 | 111.08 | +0.63% | 3.63 | 3.31% |
| 2026-04-15 | 109.58 | 112.93 | 108.58 | 110.39 | -0.39% | 3.15 | 2.86% |
| 2026-04-14 | 110.55 | 114.03 | 108.30 | 110.82 | +0.09% | 4.63 | 4.18% |
| 2026-04-13 | 105.04 | 113.68 | 105.00 | 110.72 | +4.05% | 5.22 | 4.75% |
| 2026-04-10 | 107.60 | 109.51 | 105.30 | 106.41 | -0.55% | 4.14 | 3.86% |
| 2026-04-09 | 100.57 | 109.05 | 99.66 | 107.00 | +4.42% | 5.17 | 4.86% |
| 2026-04-08 | 99.52 | 102.51 | 99.00 | 102.47 | +6.03% | 3.09 | 3.06% |
| 2026-04-07 | 97.77 | 100.77 | 96.12 | 96.64 | -1.15% | 2.02 | 2.06% |
| 2026-04-03 | 100.00 | 100.30 | 96.07 | 97.76 | -1.97% | 2.61 | 2.67% |
| 2026-04-02 | 107.00 | 108.10 | 98.88 | 99.72 | -7.08% | 3.86 | 3.78% |
| 2026-04-01 | 108.10 | 111.21 | 104.80 | 107.32 | +2.31% | 3.65 | 3.40% |
| 2026-03-31 | 112.00 | 113.00 | 104.56 | 104.90 | -5.79% | 3.70 | 3.45% |
| 2026-03-30 | 112.72 | 117.71 | 110.60 | 111.35 | -1.22% | 4.20 | 3.69% |
| 2026-03-27 | 112.11 | 113.80 | 108.00 | 112.72 | -3.42% | 3.50 | 3.14% |
| 2026-03-26 | 118.96 | 123.87 | 112.50 | 116.71 | -1.52% | 6.44 | 5.48% |
| 2026-03-25 | 112.08 | 122.35 | 111.42 | 118.51 | +6.54% | 7.47 | 6.28% |
| 2026-03-24 | 106.64 | 112.40 | 104.01 | 111.23 | +6.75% | 4.40 | 4.04% |