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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.06 | 19.34 | 18.75 | 18.78 | -1.57% | 0.73 | 1.64% |
| 2025-11-19 | 19.70 | 19.78 | 19.06 | 19.08 | -3.10% | 1.05 | 2.29% |
| 2025-11-18 | 19.89 | 19.99 | 19.66 | 19.69 | -1.45% | 0.75 | 1.59% |
| 2025-11-17 | 19.84 | 20.03 | 19.81 | 19.98 | +0.15% | 0.68 | 1.45% |
| 2025-11-14 | 20.00 | 20.25 | 19.90 | 19.95 | -0.70% | 0.69 | 1.45% |
| 2025-11-13 | 20.03 | 20.15 | 19.85 | 20.09 | +0.20% | 0.75 | 1.58% |
| 2025-11-12 | 20.55 | 20.55 | 19.94 | 20.05 | -2.05% | 1.03 | 2.16% |
| 2025-11-11 | 20.33 | 20.50 | 20.15 | 20.47 | +0.64% | 1.01 | 2.11% |
| 2025-11-10 | 19.99 | 20.34 | 19.72 | 20.34 | +1.29% | 1.08 | 2.27% |
| 2025-11-07 | 20.63 | 20.63 | 20.08 | 20.08 | -2.29% | 1.34 | 2.79% |
| 2025-11-06 | 20.61 | 20.65 | 20.19 | 20.55 | -0.24% | 1.28 | 2.65% |
| 2025-11-05 | 20.47 | 20.70 | 20.30 | 20.60 | +0.10% | 1.25 | 2.57% |
| 2025-11-04 | 20.46 | 20.66 | 20.42 | 20.58 | +0.05% | 1.30 | 2.68% |
| 2025-11-03 | 20.70 | 20.70 | 20.30 | 20.57 | +0.39% | 1.46 | 3.02% |
| 2025-10-31 | 20.33 | 20.66 | 20.18 | 20.49 | +0.94% | 1.76 | 3.63% |
| 2025-10-30 | 20.98 | 21.28 | 20.29 | 20.30 | -3.43% | 2.81 | 5.76% |
| 2025-10-29 | 21.67 | 21.69 | 20.85 | 21.02 | -2.00% | 3.45 | 6.93% |
| 2025-10-28 | 21.91 | 22.15 | 21.15 | 21.45 | -1.88% | 4.05 | 7.99% |
| 2025-10-27 | 23.80 | 24.59 | 21.70 | 21.86 | -4.46% | 9.68 | 17.89% |
| 2025-10-24 | 21.55 | 22.88 | 21.39 | 22.88 | +10.00% | 6.62 | 12.34% |