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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.42 | 31.48 | 30.57 | 30.68 | -2.63% | 4.95 | 2.05% |
| 2025-07-22 | 31.55 | 32.20 | 31.36 | 31.51 | -0.38% | 5.30 | 2.14% |
| 2025-07-21 | 31.50 | 31.70 | 30.92 | 31.63 | +0.32% | 5.10 | 2.08% |
| 2025-07-18 | 31.30 | 32.10 | 31.17 | 31.53 | +2.07% | 7.54 | 3.05% |
| 2025-07-17 | 28.91 | 31.16 | 28.69 | 30.89 | +6.63% | 8.75 | 3.69% |
| 2025-07-16 | 30.11 | 30.20 | 28.86 | 28.97 | -3.69% | 4.83 | 2.11% |
| 2025-07-15 | 29.52 | 30.56 | 29.52 | 30.08 | +1.48% | 4.80 | 2.04% |
| 2025-07-14 | 28.82 | 29.88 | 28.73 | 29.64 | +2.95% | 4.82 | 2.09% |
| 2025-07-11 | 29.25 | 29.31 | 28.73 | 28.79 | -1.61% | 3.86 | 1.71% |
| 2025-07-10 | 29.28 | 29.87 | 29.06 | 29.26 | +0.38% | 4.06 | 1.77% |
| 2025-07-09 | 30.49 | 30.79 | 29.09 | 29.15 | -2.90% | 7.60 | 3.28% |
| 2025-07-08 | 28.88 | 30.10 | 28.74 | 30.02 | +3.37% | 6.72 | 2.89% |
| 2025-07-07 | 28.51 | 29.63 | 28.50 | 29.04 | +1.29% | 4.30 | 1.89% |
| 2025-07-04 | 28.47 | 29.47 | 28.22 | 28.67 | +1.45% | 6.76 | 3.00% |
| 2025-07-03 | 28.13 | 28.60 | 27.82 | 28.26 | +0.21% | 2.15 | 0.98% |
| 2025-07-02 | 28.50 | 28.70 | 28.07 | 28.20 | -1.47% | 2.46 | 1.11% |
| 2025-07-01 | 27.75 | 28.78 | 27.60 | 28.62 | +3.14% | 4.65 | 2.11% |
| 2025-06-30 | 27.90 | 28.17 | 27.53 | 27.75 | -0.14% | 2.24 | 1.03% |
| 2025-06-27 | 27.45 | 28.08 | 27.21 | 27.79 | +1.24% | 3.58 | 1.65% |
| 2025-06-26 | 27.57 | 28.09 | 27.39 | 27.45 | -0.44% | 2.65 | 1.23% |