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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.12 | 48.59 | 45.30 | 45.43 | -3.71% | 1.31 | 2.82% |
| 2025-11-19 | 48.00 | 48.85 | 46.84 | 47.18 | +0.92% | 2.61 | 5.48% |
| 2025-11-18 | 42.44 | 46.75 | 42.10 | 46.75 | +10.00% | 2.29 | 5.06% |
| 2025-11-17 | 43.10 | 43.10 | 42.10 | 42.50 | -1.53% | 0.57 | 1.34% |
| 2025-11-14 | 42.02 | 43.95 | 41.58 | 43.16 | +2.01% | 1.12 | 2.61% |
| 2025-11-13 | 42.90 | 43.17 | 42.20 | 42.31 | -1.17% | 0.88 | 2.07% |
| 2025-11-12 | 44.20 | 44.20 | 42.40 | 42.81 | -3.49% | 1.11 | 2.59% |
| 2025-11-11 | 44.47 | 45.32 | 43.29 | 44.36 | +0.27% | 1.11 | 2.49% |
| 2025-11-10 | 46.88 | 46.88 | 44.05 | 44.24 | -6.39% | 1.68 | 3.75% |
| 2025-11-07 | 50.17 | 50.50 | 46.26 | 47.26 | -7.64% | 2.96 | 6.22% |
| 2025-11-06 | 49.60 | 51.98 | 48.79 | 51.17 | +3.62% | 2.85 | 5.61% |
| 2025-11-05 | 48.76 | 49.72 | 48.22 | 49.38 | +0.26% | 1.97 | 4.02% |
| 2025-11-04 | 50.25 | 52.02 | 48.99 | 49.25 | -2.46% | 3.52 | 7.03% |
| 2025-11-03 | 45.88 | 50.49 | 45.51 | 50.49 | +10.00% | 4.02 | 8.23% |
| 2025-10-31 | 47.25 | 47.39 | 45.86 | 45.90 | -2.24% | 1.31 | 2.82% |
| 2025-10-30 | 48.19 | 48.54 | 46.90 | 46.95 | -3.91% | 2.10 | 4.42% |
| 2025-10-29 | 46.98 | 51.68 | 46.21 | 48.86 | +4.00% | 4.14 | 8.58% |
| 2025-10-28 | 45.58 | 46.99 | 44.65 | 46.98 | +3.48% | 2.86 | 6.20% |
| 2025-10-27 | 45.70 | 46.09 | 45.11 | 45.40 | -0.77% | 1.98 | 4.34% |
| 2025-10-24 | 47.10 | 47.10 | 45.34 | 45.75 | -1.80% | 3.58 | 7.76% |