圣晖集成 sh.603163
109.68
-2.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 129.37 | 138.31 | 128.00 | 134.85 | +4.54% | 7.10 | 5.33% |
| 2026-02-13 | 116.50 | 128.99 | 116.00 | 128.99 | +10.00% | 3.95 | 3.14% |
| 2026-02-12 | 120.00 | 123.69 | 115.00 | 117.26 | -0.41% | 4.02 | 3.37% |
| 2026-02-11 | 118.64 | 119.58 | 114.49 | 117.74 | -0.67% | 3.20 | 2.74% |
| 2026-02-10 | 115.60 | 120.56 | 112.00 | 118.53 | +5.96% | 5.55 | 4.77% |
| 2026-02-09 | 104.17 | 111.86 | 102.60 | 111.86 | +10.00% | 4.09 | 3.77% |
| 2026-02-06 | 100.37 | 105.97 | 100.37 | 101.69 | -0.95% | 2.94 | 2.84% |
| 2026-02-05 | 99.29 | 105.61 | 97.22 | 102.67 | -1.93% | 3.31 | 3.26% |
| 2026-02-04 | 108.97 | 108.97 | 102.00 | 104.69 | -4.26% | 4.36 | 4.18% |
| 2026-02-03 | 103.00 | 111.00 | 102.03 | 109.35 | +6.35% | 5.84 | 5.46% |
| 2026-02-02 | 108.46 | 111.10 | 100.54 | 102.82 | -7.24% | 5.98 | 5.71% |
| 2026-01-30 | 99.77 | 112.20 | 99.00 | 110.85 | +8.68% | 7.34 | 6.69% |
| 2026-01-29 | 103.81 | 109.99 | 100.07 | 102.00 | -1.74% | 5.18 | 5.01% |
| 2026-01-28 | 104.50 | 105.95 | 97.30 | 103.81 | +2.19% | 6.81 | 6.62% |
| 2026-01-27 | 94.00 | 101.59 | 91.11 | 101.59 | +10.01% | 4.78 | 4.91% |
| 2026-01-26 | 92.30 | 95.85 | 90.02 | 92.35 | -1.23% | 4.63 | 4.98% |
| 2026-01-23 | 87.00 | 94.39 | 84.66 | 93.50 | +7.47% | 6.03 | 6.74% |
| 2026-01-22 | 87.43 | 90.60 | 84.49 | 87.00 | -1.08% | 4.83 | 5.58% |
| 2026-01-21 | 88.74 | 93.98 | 87.50 | 87.95 | -5.23% | 7.51 | 8.40% |
| 2026-01-20 | 88.00 | 95.00 | 86.00 | 92.80 | +7.07% | 7.63 | 8.31% |