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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.90 | 33.10 | 31.68 | 32.69 | +4.17% | 7.76 | 2.83% |
| 2026-02-13 | 31.86 | 32.00 | 31.31 | 31.38 | -2.00% | 4.04 | 1.51% |
| 2026-02-12 | 32.12 | 32.38 | 31.45 | 32.02 | +0.82% | 6.50 | 2.40% |
| 2026-02-11 | 31.40 | 32.29 | 31.30 | 31.76 | +1.05% | 7.98 | 2.96% |
| 2026-02-10 | 29.60 | 32.20 | 29.60 | 31.43 | +6.11% | 12.49 | 4.75% |
| 2026-02-09 | 29.51 | 29.80 | 29.42 | 29.62 | +1.79% | 2.69 | 1.08% |
| 2026-02-06 | 28.91 | 29.62 | 28.67 | 29.10 | -0.03% | 2.67 | 1.08% |
| 2026-02-05 | 29.99 | 30.06 | 29.08 | 29.11 | -3.39% | 4.14 | 1.67% |
| 2026-02-04 | 29.84 | 30.36 | 29.59 | 30.13 | +0.47% | 3.91 | 1.55% |
| 2026-02-03 | 29.55 | 30.09 | 29.30 | 29.99 | +2.95% | 4.69 | 1.87% |
| 2026-02-02 | 29.91 | 30.27 | 29.10 | 29.13 | -3.35% | 5.06 | 2.03% |
| 2026-01-30 | 29.55 | 30.40 | 28.91 | 30.14 | +1.55% | 5.78 | 2.30% |
| 2026-01-29 | 30.71 | 31.16 | 29.50 | 29.68 | -3.64% | 5.82 | 2.29% |
| 2026-01-28 | 30.37 | 31.07 | 30.19 | 30.80 | +1.45% | 5.44 | 2.10% |
| 2026-01-27 | 30.15 | 30.49 | 29.37 | 30.36 | +0.63% | 4.74 | 1.87% |
| 2026-01-26 | 31.35 | 31.35 | 30.13 | 30.17 | -3.24% | 5.74 | 2.23% |
| 2026-01-23 | 30.64 | 31.25 | 30.40 | 31.18 | +1.93% | 6.93 | 2.67% |
| 2026-01-22 | 30.67 | 30.90 | 30.00 | 30.59 | +0.72% | 5.79 | 2.26% |
| 2026-01-21 | 29.70 | 30.68 | 29.65 | 30.37 | +1.57% | 6.81 | 2.65% |
| 2026-01-20 | 30.10 | 30.38 | 29.36 | 29.90 | -0.53% | 4.45 | 1.77% |