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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.66 | 28.20 | 27.27 | 27.57 | +0.62% | 2.46 | 1.14% |
| 2025-06-24 | 26.58 | 27.67 | 26.57 | 27.40 | +3.28% | 2.84 | 1.34% |
| 2025-06-23 | 26.42 | 26.72 | 26.33 | 26.53 | -0.26% | 1.61 | 0.78% |
| 2025-06-20 | 26.64 | 27.28 | 26.52 | 26.60 | +0.15% | 1.86 | 0.89% |
| 2025-06-19 | 26.70 | 27.23 | 26.50 | 26.56 | -0.86% | 1.94 | 0.93% |
| 2025-06-18 | 26.32 | 26.93 | 25.80 | 26.79 | +1.82% | 3.09 | 1.50% |
| 2025-06-17 | 27.29 | 27.48 | 26.30 | 26.31 | -3.63% | 3.14 | 1.51% |
| 2025-06-16 | 26.76 | 27.65 | 26.75 | 27.30 | +1.11% | 4.36 | 2.04% |
| 2025-06-13 | 27.12 | 27.47 | 26.35 | 27.00 | -0.92% | 6.87 | 3.27% |
| 2025-06-12 | 27.48 | 28.08 | 27.19 | 27.25 | -1.09% | 3.18 | 1.48% |
| 2025-06-11 | 27.67 | 27.80 | 27.46 | 27.55 | -0.33% | 1.91 | 0.89% |
| 2025-06-10 | 28.06 | 28.19 | 27.59 | 27.64 | -1.95% | 1.78 | 0.82% |
| 2025-06-09 | 28.00 | 28.63 | 28.00 | 28.19 | +0.43% | 2.39 | 1.08% |
| 2025-06-06 | 28.10 | 28.85 | 28.00 | 28.07 | -0.43% | 4.02 | 1.81% |
| 2025-06-05 | 27.16 | 28.25 | 27.09 | 28.19 | +3.75% | 4.19 | 1.93% |
| 2025-06-04 | 26.96 | 27.49 | 26.92 | 27.17 | +0.93% | 2.43 | 1.14% |
| 2025-06-03 | 27.10 | 27.35 | 26.80 | 26.92 | -0.07% | 2.52 | 1.19% |
| 2025-05-30 | 26.29 | 27.15 | 26.01 | 26.94 | +1.47% | 3.13 | 1.51% |
| 2025-05-29 | 25.85 | 26.84 | 25.80 | 26.55 | +2.63% | 2.43 | 1.17% |
| 2025-05-28 | 25.76 | 26.23 | 25.67 | 25.87 | +0.47% | 1.48 | 0.73% |