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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.00 | 47.42 | 44.68 | 45.66 | -2.48% | 1.78 | 11.09% |
| 2025-09-16 | 47.12 | 47.58 | 45.89 | 46.82 | -1.20% | 1.73 | 10.57% |
| 2025-09-15 | 48.69 | 49.89 | 46.71 | 47.39 | -2.47% | 2.26 | 13.56% |
| 2025-09-12 | 50.60 | 50.85 | 47.28 | 48.59 | -5.80% | 3.22 | 18.71% |
| 2025-09-11 | 50.32 | 55.85 | 48.70 | 51.58 | +1.50% | 5.19 | 29.00% |
| 2025-09-10 | 47.40 | 50.82 | 46.25 | 50.82 | +10.00% | 5.07 | 29.56% |
| 2025-09-09 | 42.00 | 46.20 | 40.88 | 46.20 | +10.00% | 3.38 | 22.00% |
| 2025-09-08 | 44.00 | 44.13 | 41.01 | 42.00 | -4.87% | 2.87 | 19.45% |
| 2025-09-05 | 39.00 | 44.15 | 37.85 | 44.15 | +9.99% | 2.49 | 17.27% |
| 2025-09-04 | 44.63 | 44.63 | 40.14 | 40.14 | -10.01% | 2.89 | 19.48% |
| 2025-09-03 | 40.35 | 44.60 | 39.39 | 44.60 | +10.00% | 4.01 | 26.11% |
| 2025-09-02 | 40.04 | 41.63 | 38.18 | 40.55 | +1.14% | 2.45 | 17.42% |
| 2025-09-01 | 39.55 | 41.29 | 38.37 | 40.09 | +3.39% | 1.99 | 14.25% |
| 2025-08-29 | 39.42 | 39.85 | 38.16 | 38.78 | -3.90% | 1.90 | 13.97% |
| 2025-08-28 | 38.85 | 40.84 | 38.17 | 40.35 | +6.02% | 3.24 | 23.16% |
| 2025-08-27 | 39.55 | 42.33 | 37.74 | 38.06 | -5.82% | 3.65 | 26.34% |
| 2025-08-26 | 38.88 | 41.11 | 36.86 | 40.41 | +4.46% | 4.93 | 35.70% |
| 2025-08-25 | 37.86 | 38.69 | 37.66 | 38.69 | +10.00% | 3.10 | 22.86% |
| 2025-08-22 | 32.78 | 35.27 | 32.56 | 35.17 | +7.23% | 2.35 | 19.66% |
| 2025-08-21 | 32.96 | 33.48 | 32.73 | 32.80 | -0.78% | 0.96 | 8.27% |