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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.68 | 46.59 | 42.46 | 46.59 | +10.01% | 2.46 | 5.43% |
| 2025-10-22 | 43.98 | 43.98 | 42.14 | 42.35 | -3.49% | 0.71 | 1.66% |
| 2025-10-21 | 43.30 | 44.29 | 43.05 | 43.88 | +1.32% | 0.85 | 1.93% |
| 2025-10-20 | 44.17 | 44.50 | 42.90 | 43.31 | +0.14% | 1.06 | 2.43% |
| 2025-10-17 | 43.19 | 44.77 | 42.80 | 43.25 | +0.14% | 1.16 | 2.63% |
| 2025-10-16 | 43.72 | 43.84 | 42.82 | 43.19 | +0.21% | 0.69 | 1.58% |
| 2025-10-15 | 41.20 | 43.18 | 41.20 | 43.10 | +4.11% | 0.89 | 2.10% |
| 2025-10-14 | 44.20 | 44.50 | 41.16 | 41.40 | -4.61% | 1.01 | 2.39% |
| 2025-10-13 | 41.36 | 44.06 | 41.36 | 43.40 | -4.41% | 0.92 | 2.13% |
| 2025-10-10 | 45.20 | 46.70 | 43.33 | 45.40 | -1.11% | 1.44 | 9.19% |
| 2025-10-09 | 45.50 | 46.65 | 44.58 | 45.91 | +0.95% | 1.40 | 8.73% |
| 2025-09-30 | 47.11 | 47.11 | 45.30 | 45.48 | -2.80% | 1.51 | 9.44% |
| 2025-09-29 | 48.68 | 49.34 | 46.01 | 46.79 | -2.34% | 2.81 | 16.98% |
| 2025-09-26 | 43.88 | 47.91 | 43.50 | 47.91 | +10.01% | 2.51 | 15.52% |
| 2025-09-25 | 44.30 | 45.22 | 43.49 | 43.55 | -3.35% | 1.35 | 8.80% |
| 2025-09-24 | 42.34 | 46.00 | 41.80 | 45.06 | +6.37% | 2.24 | 14.48% |
| 2025-09-23 | 43.17 | 43.28 | 41.20 | 42.36 | -1.35% | 1.10 | 7.46% |
| 2025-09-22 | 43.08 | 43.68 | 42.50 | 42.94 | +1.23% | 1.12 | 7.40% |
| 2025-09-19 | 44.44 | 44.90 | 42.35 | 42.42 | -6.69% | 2.00 | 13.26% |
| 2025-09-18 | 46.26 | 47.42 | 45.31 | 45.46 | -0.44% | 2.13 | 13.12% |