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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 103.18 | 109.53 | 103.18 | 104.20 | -5.20% | 3.63 | 3.43% |
| 2026-03-20 | 111.20 | 116.88 | 109.91 | 109.92 | -1.19% | 4.67 | 4.12% |
| 2026-03-19 | 112.22 | 116.20 | 109.20 | 111.24 | -5.26% | 4.24 | 3.79% |
| 2026-03-18 | 116.00 | 120.20 | 111.59 | 117.42 | -4.14% | 6.76 | 5.82% |
| 2026-03-17 | 114.82 | 126.18 | 108.60 | 122.49 | +6.61% | 10.18 | 8.57% |
| 2026-03-16 | 106.00 | 116.95 | 104.01 | 114.90 | +6.39% | 7.81 | 6.93% |
| 2026-03-13 | 106.00 | 111.90 | 105.66 | 108.00 | +3.21% | 6.72 | 6.19% |
| 2026-03-12 | 106.00 | 107.50 | 102.60 | 104.64 | -1.76% | 2.80 | 2.68% |
| 2026-03-11 | 111.00 | 112.12 | 105.81 | 106.51 | -3.83% | 3.54 | 3.27% |
| 2026-03-10 | 110.98 | 111.97 | 108.00 | 110.75 | +2.93% | 4.29 | 3.90% |
| 2026-03-09 | 106.60 | 108.25 | 103.21 | 107.60 | -0.85% | 4.02 | 3.81% |
| 2026-03-06 | 113.79 | 114.50 | 108.28 | 108.52 | -3.11% | 6.11 | 5.56% |
| 2026-03-05 | 127.14 | 127.63 | 111.81 | 112.00 | -8.38% | 8.90 | 7.59% |
| 2026-03-04 | 115.22 | 126.61 | 115.22 | 122.25 | -4.07% | 4.38 | 3.58% |
| 2026-03-03 | 141.63 | 141.66 | 127.44 | 127.44 | -10.00% | 5.28 | 4.03% |
| 2026-03-02 | 138.97 | 145.71 | 136.66 | 141.60 | -2.84% | 6.53 | 4.67% |
| 2026-02-27 | 139.00 | 149.85 | 137.55 | 145.74 | +1.87% | 6.52 | 4.48% |
| 2026-02-26 | 128.76 | 143.07 | 127.86 | 143.07 | +10.00% | 5.54 | 4.07% |
| 2026-02-25 | 131.99 | 133.50 | 126.00 | 130.06 | -3.55% | 5.78 | 4.50% |
| 2026-02-24 | 129.37 | 138.31 | 128.00 | 134.85 | +4.54% | 7.10 | 5.33% |