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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.60 | 38.30 | 36.48 | 37.75 | +2.92% | 14.01 | 4.42% |
| 2026-04-21 | 36.60 | 36.90 | 35.71 | 36.68 | -0.27% | 12.24 | 3.99% |
| 2026-04-20 | 38.27 | 38.55 | 36.51 | 36.78 | -4.76% | 16.49 | 5.26% |
| 2026-04-17 | 36.33 | 39.03 | 36.33 | 38.62 | +5.35% | 18.13 | 5.66% |
| 2026-04-16 | 36.89 | 37.36 | 35.90 | 36.66 | +0.30% | 10.50 | 3.39% |
| 2026-04-15 | 37.10 | 38.22 | 36.40 | 36.55 | -1.62% | 13.06 | 4.16% |
| 2026-04-14 | 37.45 | 38.48 | 36.90 | 37.15 | -0.96% | 16.97 | 5.35% |
| 2026-04-13 | 36.20 | 37.99 | 36.20 | 37.51 | +2.74% | 15.22 | 4.83% |
| 2026-04-10 | 36.75 | 37.28 | 36.28 | 36.51 | +0.11% | 15.26 | 4.93% |
| 2026-04-09 | 35.69 | 37.52 | 35.34 | 36.47 | +1.96% | 21.94 | 7.12% |
| 2026-04-08 | 36.00 | 36.00 | 34.02 | 35.77 | +0.28% | 24.86 | 8.33% |
| 2026-04-07 | 34.60 | 35.67 | 34.38 | 35.67 | +9.99% | 14.12 | 4.72% |
| 2026-04-03 | 29.79 | 32.43 | 29.66 | 32.43 | +10.01% | 10.86 | 4.06% |
| 2026-04-02 | 30.03 | 30.46 | 29.31 | 29.48 | -2.64% | 3.75 | 1.49% |
| 2026-04-01 | 29.40 | 30.85 | 29.20 | 30.28 | +5.03% | 5.46 | 2.15% |
| 2026-03-31 | 29.66 | 29.69 | 28.83 | 28.83 | -2.60% | 3.48 | 1.41% |
| 2026-03-30 | 29.00 | 29.78 | 28.99 | 29.60 | -1.07% | 2.95 | 1.19% |
| 2026-03-27 | 29.45 | 30.40 | 29.32 | 29.92 | +0.13% | 2.81 | 1.11% |
| 2026-03-26 | 30.57 | 30.61 | 29.72 | 29.88 | -2.58% | 2.86 | 1.12% |
| 2026-03-25 | 30.10 | 31.03 | 30.03 | 30.67 | +2.64% | 3.88 | 1.50% |