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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.74 | 31.75 | 30.65 | 31.54 | -0.88% | 7.94 | 3.27% |
| 2025-08-19 | 33.58 | 33.77 | 31.55 | 31.82 | -4.62% | 13.09 | 5.20% |
| 2025-08-18 | 33.69 | 33.98 | 32.72 | 33.36 | +0.48% | 7.59 | 2.92% |
| 2025-08-15 | 31.90 | 33.40 | 31.81 | 33.20 | +3.81% | 7.33 | 2.86% |
| 2025-08-14 | 32.79 | 32.79 | 31.96 | 31.98 | -1.99% | 4.61 | 1.83% |
| 2025-08-13 | 31.18 | 32.80 | 31.18 | 32.63 | +4.95% | 8.17 | 3.25% |
| 2025-08-12 | 31.56 | 31.56 | 30.86 | 31.09 | -1.52% | 4.07 | 1.68% |
| 2025-08-11 | 31.11 | 32.09 | 31.11 | 31.57 | +2.17% | 5.45 | 2.20% |
| 2025-08-08 | 31.10 | 31.62 | 30.81 | 30.90 | -0.32% | 4.16 | 1.72% |
| 2025-08-07 | 32.00 | 32.21 | 30.71 | 31.00 | -3.49% | 7.29 | 2.99% |
| 2025-08-06 | 31.97 | 32.12 | 31.59 | 32.12 | +0.22% | 3.77 | 1.51% |
| 2025-08-05 | 32.13 | 32.25 | 31.60 | 32.05 | -0.19% | 3.25 | 1.30% |
| 2025-08-04 | 31.48 | 32.19 | 31.22 | 32.11 | +0.91% | 3.73 | 1.51% |
| 2025-08-01 | 32.32 | 32.60 | 31.68 | 31.82 | -2.27% | 4.72 | 1.88% |
| 2025-07-31 | 33.02 | 33.65 | 32.25 | 32.56 | -1.57% | 7.44 | 2.90% |
| 2025-07-30 | 32.00 | 33.28 | 31.63 | 33.08 | +3.73% | 10.42 | 4.09% |
| 2025-07-29 | 32.00 | 32.50 | 31.36 | 31.89 | -0.84% | 5.78 | 2.34% |
| 2025-07-28 | 30.40 | 32.25 | 30.21 | 32.16 | +5.48% | 8.52 | 3.47% |
| 2025-07-25 | 30.80 | 31.03 | 30.26 | 30.49 | -1.04% | 3.43 | 1.44% |
| 2025-07-24 | 30.68 | 31.24 | 30.52 | 30.81 | +0.42% | 3.92 | 1.63% |