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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 60.03 | 62.38 | 58.68 | 60.04 | -0.97% | 1.89 | 3.13% |
| 2025-12-17 | 62.61 | 64.00 | 60.30 | 60.63 | -3.27% | 2.22 | 3.62% |
| 2025-12-16 | 60.28 | 65.66 | 59.70 | 62.68 | +5.01% | 3.25 | 5.19% |
| 2025-12-15 | 64.20 | 65.96 | 59.55 | 59.69 | -9.46% | 3.06 | 4.93% |
| 2025-12-12 | 59.31 | 65.93 | 59.31 | 65.93 | +9.99% | 2.30 | 3.66% |
| 2025-12-11 | 58.52 | 61.57 | 58.22 | 59.94 | +2.58% | 2.41 | 4.01% |
| 2025-12-10 | 59.03 | 59.39 | 57.11 | 58.43 | -1.33% | 1.46 | 2.53% |
| 2025-12-09 | 60.62 | 61.33 | 58.80 | 59.22 | -2.71% | 1.81 | 3.03% |
| 2025-12-08 | 58.25 | 61.99 | 56.88 | 60.87 | +3.06% | 2.62 | 4.39% |
| 2025-12-05 | 60.18 | 61.68 | 57.33 | 59.06 | -1.86% | 2.60 | 4.40% |
| 2025-12-04 | 60.02 | 62.20 | 57.87 | 60.18 | -3.87% | 3.34 | 5.60% |
| 2025-12-03 | 58.80 | 64.10 | 57.60 | 62.60 | +7.43% | 4.70 | 7.60% |
| 2025-12-02 | 53.91 | 58.27 | 52.03 | 58.27 | +10.01% | 2.39 | 4.32% |
| 2025-12-01 | 53.11 | 56.10 | 52.64 | 52.97 | -1.25% | 2.05 | 3.79% |
| 2025-11-28 | 52.02 | 54.87 | 50.80 | 53.64 | +1.65% | 2.55 | 4.81% |
| 2025-11-27 | 50.52 | 54.88 | 50.10 | 52.77 | +4.35% | 2.99 | 5.67% |
| 2025-11-26 | 52.03 | 52.19 | 49.56 | 50.57 | -0.96% | 2.41 | 4.75% |
| 2025-11-25 | 48.00 | 52.02 | 47.36 | 51.06 | +7.79% | 3.76 | 7.51% |
| 2025-11-24 | 43.05 | 47.37 | 43.02 | 47.37 | +10.01% | 1.69 | 3.71% |
| 2025-11-21 | 45.65 | 46.30 | 43.06 | 43.06 | -5.22% | 1.38 | 3.07% |