圣龙股份 sh.603178
19.54
-2.25%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.60 | 19.84 | 19.45 | 19.71 | +0.15% | 1.30 | 2.79% |
| 2025-08-19 | 19.70 | 19.74 | 19.10 | 19.68 | -0.51% | 2.16 | 4.71% |
| 2025-08-18 | 19.70 | 20.58 | 19.55 | 19.78 | +2.75% | 3.97 | 8.41% |
| 2025-08-15 | 18.26 | 19.50 | 18.15 | 19.25 | +5.19% | 2.55 | 5.68% |
| 2025-08-14 | 18.62 | 18.75 | 18.29 | 18.30 | -1.67% | 0.82 | 1.89% |
| 2025-08-13 | 18.60 | 18.69 | 18.50 | 18.61 | +0.11% | 0.56 | 1.27% |
| 2025-08-12 | 18.64 | 18.77 | 18.55 | 18.59 | -0.27% | 0.52 | 1.17% |
| 2025-08-11 | 18.49 | 18.66 | 18.38 | 18.64 | +1.25% | 0.60 | 1.36% |
| 2025-08-08 | 18.58 | 18.58 | 18.29 | 18.41 | -1.02% | 0.51 | 1.17% |
| 2025-08-07 | 18.80 | 18.80 | 18.48 | 18.60 | -0.27% | 0.52 | 1.19% |
| 2025-08-06 | 18.48 | 18.76 | 18.40 | 18.65 | +1.08% | 0.80 | 1.82% |
| 2025-08-05 | 18.39 | 18.50 | 18.34 | 18.45 | +0.49% | 0.43 | 0.98% |
| 2025-08-04 | 18.00 | 18.39 | 17.91 | 18.36 | +1.10% | 0.37 | 0.85% |
| 2025-08-01 | 18.20 | 18.26 | 18.07 | 18.16 | +0.22% | 0.29 | 0.69% |
| 2025-07-31 | 18.26 | 18.44 | 18.06 | 18.12 | -1.09% | 0.43 | 0.99% |
| 2025-07-30 | 18.54 | 18.55 | 18.20 | 18.32 | -0.70% | 0.46 | 1.05% |
| 2025-07-29 | 18.51 | 18.51 | 18.36 | 18.45 | -0.22% | 0.36 | 0.83% |
| 2025-07-28 | 18.55 | 18.64 | 18.45 | 18.49 | +0.16% | 0.41 | 0.94% |
| 2025-07-25 | 18.51 | 18.53 | 18.41 | 18.46 | -0.27% | 0.34 | 0.77% |
| 2025-07-24 | 18.25 | 18.53 | 18.24 | 18.51 | +1.48% | 0.54 | 1.22% |