圣泉集团 sh.605589
45.85
+0.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.99 | 47.22 | 43.98 | 45.85 | +0.28% | 24.65 | 6.43% |
| 2026-05-22 | 44.70 | 47.50 | 43.66 | 45.72 | +4.00% | 24.03 | 6.26% |
| 2026-05-21 | 47.99 | 47.99 | 43.96 | 43.96 | -8.17% | 24.64 | 6.31% |
| 2026-05-20 | 45.17 | 48.50 | 44.80 | 47.87 | +4.04% | 24.91 | 6.31% |
| 2026-05-19 | 44.08 | 46.66 | 42.38 | 46.01 | +4.38% | 26.23 | 7.00% |
| 2026-05-18 | 41.50 | 44.96 | 41.37 | 44.08 | +4.75% | 24.34 | 6.59% |
| 2026-05-15 | 43.25 | 44.19 | 41.65 | 42.08 | +0.07% | 21.74 | 6.06% |
| 2026-05-14 | 43.50 | 44.00 | 41.54 | 42.05 | -0.50% | 26.81 | 7.48% |
| 2026-05-13 | 37.91 | 42.26 | 37.70 | 42.26 | +9.99% | 21.84 | 6.32% |
| 2026-05-12 | 38.20 | 38.65 | 36.89 | 38.42 | +1.51% | 15.01 | 4.72% |
| 2026-05-11 | 39.95 | 39.98 | 37.30 | 37.85 | -4.56% | 20.79 | 6.46% |
| 2026-05-08 | 40.07 | 40.82 | 39.45 | 39.66 | -2.79% | 14.69 | 4.37% |
| 2026-05-07 | 40.15 | 41.75 | 39.10 | 40.80 | +0.02% | 21.45 | 6.28% |
| 2026-05-06 | 39.70 | 41.20 | 39.32 | 40.79 | +4.38% | 22.02 | 6.50% |
| 2026-04-30 | 40.59 | 40.79 | 38.86 | 39.08 | -4.24% | 18.54 | 5.59% |
| 2026-04-29 | 37.75 | 41.40 | 37.24 | 40.81 | +7.82% | 26.75 | 8.02% |
| 2026-04-28 | 40.13 | 40.60 | 37.65 | 37.85 | -4.66% | 18.93 | 5.86% |
| 2026-04-27 | 37.00 | 40.80 | 36.03 | 39.70 | +4.34% | 31.93 | 9.71% |
| 2026-04-24 | 38.15 | 39.33 | 37.77 | 38.05 | -1.22% | 13.17 | 4.07% |
| 2026-04-23 | 38.19 | 39.27 | 36.98 | 38.52 | +2.04% | 20.80 | 6.45% |