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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.98 | 29.99 | 28.92 | 29.88 | +1.46% | 3.99 | 1.60% |
| 2026-03-23 | 30.01 | 30.72 | 29.20 | 29.45 | -4.38% | 7.00 | 2.78% |
| 2026-03-20 | 31.48 | 31.84 | 30.77 | 30.80 | -1.50% | 4.87 | 1.85% |
| 2026-03-19 | 32.01 | 32.40 | 31.21 | 31.27 | -3.78% | 4.81 | 1.80% |
| 2026-03-18 | 31.54 | 32.66 | 31.35 | 32.50 | +3.57% | 6.04 | 2.23% |
| 2026-03-17 | 33.42 | 34.06 | 31.00 | 31.38 | -7.02% | 8.60 | 3.15% |
| 2026-03-16 | 33.92 | 33.92 | 32.23 | 33.75 | -0.50% | 8.50 | 3.06% |
| 2026-03-13 | 33.40 | 34.54 | 33.22 | 33.92 | +0.65% | 8.37 | 2.92% |
| 2026-03-12 | 33.21 | 34.09 | 32.57 | 33.70 | +0.81% | 7.35 | 2.61% |
| 2026-03-11 | 33.58 | 34.58 | 33.31 | 33.43 | -0.51% | 6.51 | 2.28% |
| 2026-03-10 | 33.19 | 33.97 | 33.15 | 33.60 | +2.44% | 5.16 | 1.82% |
| 2026-03-09 | 33.02 | 33.27 | 31.73 | 32.80 | -3.24% | 9.79 | 3.58% |
| 2026-03-06 | 34.50 | 35.00 | 33.46 | 33.90 | -2.28% | 7.20 | 2.51% |
| 2026-03-05 | 35.60 | 35.80 | 34.39 | 34.69 | +0.29% | 7.57 | 2.55% |
| 2026-03-04 | 34.08 | 35.75 | 34.06 | 34.59 | +0.64% | 9.10 | 3.08% |
| 2026-03-03 | 36.40 | 36.48 | 34.30 | 34.37 | -3.97% | 12.07 | 4.06% |
| 2026-03-02 | 33.50 | 36.50 | 33.41 | 35.79 | +6.42% | 14.60 | 4.93% |
| 2026-02-27 | 34.15 | 34.25 | 33.35 | 33.63 | -3.17% | 7.63 | 2.69% |
| 2026-02-26 | 34.00 | 35.00 | 33.65 | 34.73 | +1.52% | 10.09 | 3.47% |
| 2026-02-25 | 32.70 | 34.86 | 32.46 | 34.21 | +4.65% | 12.77 | 4.49% |