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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.50 | 21.20 | 19.88 | 20.80 | +1.71% | 2.95 | 6.07% |
| 2025-10-22 | 21.11 | 21.13 | 20.39 | 20.45 | -3.31% | 2.19 | 4.49% |
| 2025-10-21 | 21.15 | 21.39 | 20.78 | 21.15 | +0.05% | 2.37 | 4.75% |
| 2025-10-20 | 21.08 | 21.47 | 20.68 | 21.14 | +1.68% | 2.94 | 5.90% |
| 2025-10-17 | 21.50 | 21.89 | 20.61 | 20.79 | -3.08% | 5.30 | 10.60% |
| 2025-10-16 | 20.10 | 21.45 | 20.02 | 21.45 | +10.00% | 4.60 | 9.13% |
| 2025-10-15 | 19.05 | 19.54 | 18.71 | 19.50 | +1.83% | 0.93 | 2.06% |
| 2025-10-14 | 19.51 | 19.66 | 19.03 | 19.15 | -1.85% | 1.08 | 2.36% |
| 2025-10-13 | 19.01 | 19.68 | 19.01 | 19.51 | -4.27% | 1.20 | 2.62% |
| 2025-10-10 | 20.36 | 20.79 | 20.15 | 20.38 | +0.20% | 1.28 | 2.65% |
| 2025-10-09 | 20.33 | 20.46 | 20.04 | 20.34 | -0.59% | 1.39 | 2.90% |
| 2025-09-30 | 21.17 | 21.17 | 20.35 | 20.46 | -2.90% | 2.21 | 4.52% |
| 2025-09-29 | 21.20 | 21.69 | 20.90 | 21.07 | -2.23% | 2.65 | 5.30% |
| 2025-09-26 | 20.87 | 21.95 | 20.63 | 21.55 | +2.62% | 4.20 | 8.25% |
| 2025-09-25 | 21.39 | 21.56 | 20.91 | 21.00 | -2.28% | 2.57 | 5.12% |
| 2025-09-24 | 21.21 | 21.80 | 20.88 | 21.49 | -1.20% | 4.05 | 8.01% |
| 2025-09-23 | 20.19 | 22.29 | 19.88 | 21.75 | +7.35% | 6.77 | 13.25% |
| 2025-09-22 | 19.73 | 20.97 | 19.73 | 20.26 | +2.69% | 1.67 | 3.47% |
| 2025-09-19 | 20.10 | 20.58 | 19.69 | 19.73 | -3.09% | 1.54 | 3.26% |
| 2025-09-18 | 20.71 | 21.00 | 20.00 | 20.36 | -4.14% | 2.97 | 6.12% |