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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.91 | 26.05 | 25.47 | 25.75 | -0.62% | 1.49 | 0.74% |
| 2025-05-26 | 26.11 | 26.24 | 25.80 | 25.91 | -0.77% | 1.34 | 0.66% |
| 2025-05-23 | 26.25 | 26.69 | 26.03 | 26.11 | -0.72% | 1.77 | 0.86% |
| 2025-05-22 | 26.73 | 26.96 | 26.20 | 26.30 | -1.61% | 1.66 | 0.80% |
| 2025-05-21 | 26.61 | 26.98 | 26.44 | 26.73 | +0.30% | 1.80 | 0.86% |
| 2025-05-20 | 26.58 | 26.78 | 26.28 | 26.65 | +0.76% | 1.96 | 0.95% |
| 2025-05-19 | 26.38 | 26.49 | 26.06 | 26.45 | +0.11% | 1.53 | 0.74% |
| 2025-05-16 | 26.34 | 26.76 | 26.32 | 26.42 | 0.00% | 2.00 | 0.95% |
| 2025-05-15 | 26.79 | 27.03 | 26.35 | 26.42 | -1.68% | 1.60 | 0.75% |
| 2025-05-14 | 26.79 | 27.78 | 26.71 | 26.87 | +0.11% | 3.18 | 1.48% |
| 2025-05-13 | 27.35 | 27.45 | 26.67 | 26.84 | -1.37% | 2.50 | 1.16% |
| 2025-05-12 | 27.38 | 27.55 | 26.82 | 27.21 | +0.33% | 2.96 | 1.37% |
| 2025-05-09 | 26.76 | 27.20 | 26.14 | 27.13 | +1.36% | 3.76 | 1.77% |
| 2025-05-08 | 26.91 | 26.96 | 26.59 | 26.76 | +0.04% | 1.78 | 0.83% |
| 2025-05-07 | 26.79 | 27.07 | 26.49 | 26.75 | +0.48% | 3.30 | 1.55% |
| 2025-05-06 | 25.87 | 26.71 | 25.81 | 26.63 | +3.47% | 4.31 | 2.05% |