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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 97.00 | 98.02 | 82.38 | 86.67 | -4.92% | 9.08 | 10.34% |
| 2026-01-16 | 84.00 | 91.15 | 83.01 | 91.15 | +10.00% | 2.63 | 2.96% |
| 2026-01-15 | 80.36 | 86.25 | 80.33 | 82.86 | +4.25% | 6.94 | 8.36% |
| 2026-01-14 | 72.25 | 79.48 | 71.75 | 79.48 | +10.01% | 4.69 | 6.01% |
| 2026-01-13 | 74.23 | 77.38 | 71.75 | 72.25 | -2.97% | 4.03 | 5.40% |
| 2026-01-12 | 77.00 | 77.00 | 73.66 | 74.46 | -1.39% | 2.76 | 3.70% |
| 2026-01-09 | 77.00 | 77.36 | 75.00 | 75.51 | -3.16% | 3.53 | 4.65% |
| 2026-01-08 | 79.79 | 80.40 | 76.55 | 77.97 | -2.16% | 4.30 | 5.51% |
| 2026-01-07 | 79.81 | 85.70 | 79.00 | 79.69 | -2.78% | 6.22 | 7.62% |
| 2026-01-06 | 76.44 | 82.88 | 76.00 | 81.97 | +8.63% | 8.20 | 10.30% |
| 2026-01-05 | 71.00 | 75.46 | 70.88 | 75.46 | +10.00% | 2.82 | 3.84% |
| 2025-12-31 | 71.49 | 71.60 | 68.50 | 68.60 | -2.22% | 3.16 | 4.56% |
| 2025-12-30 | 73.50 | 75.70 | 70.00 | 70.16 | -6.08% | 5.01 | 6.93% |
| 2025-12-29 | 80.44 | 80.64 | 74.70 | 74.70 | -10.00% | 3.03 | 3.98% |
| 2025-12-26 | 85.06 | 92.99 | 79.25 | 83.00 | -3.40% | 8.27 | 9.68% |
| 2025-12-25 | 79.99 | 85.92 | 77.89 | 85.92 | +10.00% | 5.86 | 7.23% |
| 2025-12-24 | 78.11 | 78.11 | 75.00 | 78.11 | +10.00% | 2.90 | 3.73% |
| 2025-12-23 | 67.50 | 71.01 | 66.60 | 71.01 | +10.01% | 0.95 | 1.38% |
| 2025-12-22 | 58.64 | 64.55 | 58.61 | 64.55 | +10.00% | 1.71 | 2.71% |
| 2025-12-19 | 61.03 | 61.80 | 57.93 | 58.68 | -2.27% | 1.36 | 2.30% |