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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.97 | 30.50 | 29.93 | 30.06 | +0.43% | 4.99 | 1.96% |
| 2026-01-16 | 30.13 | 30.29 | 29.56 | 29.93 | +0.30% | 4.92 | 1.95% |
| 2026-01-15 | 29.07 | 29.99 | 29.00 | 29.84 | +2.26% | 5.86 | 2.34% |
| 2026-01-14 | 29.20 | 29.84 | 28.92 | 29.18 | -0.14% | 6.19 | 2.50% |
| 2026-01-13 | 29.50 | 29.63 | 28.95 | 29.22 | -0.92% | 6.21 | 2.52% |
| 2026-01-12 | 30.14 | 30.14 | 29.31 | 29.49 | -1.50% | 6.52 | 2.62% |
| 2026-01-09 | 29.48 | 30.06 | 29.23 | 29.94 | +1.42% | 7.22 | 2.88% |
| 2026-01-08 | 29.88 | 30.09 | 29.38 | 29.52 | -1.20% | 5.94 | 2.38% |
| 2026-01-07 | 29.55 | 30.38 | 29.45 | 29.88 | +2.47% | 9.32 | 3.69% |
| 2026-01-06 | 28.64 | 29.25 | 28.64 | 29.16 | +1.36% | 6.16 | 2.52% |
| 2026-01-05 | 28.49 | 28.85 | 28.18 | 28.77 | +1.66% | 4.76 | 1.97% |
| 2025-12-31 | 28.65 | 28.80 | 28.28 | 28.30 | -1.12% | 3.93 | 1.63% |
| 2025-12-30 | 28.62 | 28.78 | 28.34 | 28.62 | -0.49% | 4.13 | 1.72% |
| 2025-12-29 | 29.00 | 29.34 | 28.40 | 28.76 | -0.48% | 5.31 | 2.19% |
| 2025-12-26 | 29.26 | 29.40 | 28.60 | 28.90 | -1.26% | 5.22 | 2.14% |
| 2025-12-25 | 29.29 | 29.92 | 28.91 | 29.27 | -0.54% | 7.90 | 3.19% |
| 2025-12-24 | 28.25 | 29.57 | 28.05 | 29.43 | +5.37% | 10.61 | 4.36% |
| 2025-12-23 | 27.43 | 28.20 | 27.40 | 27.93 | +1.75% | 5.63 | 2.39% |
| 2025-12-22 | 26.99 | 27.69 | 26.89 | 27.45 | +2.04% | 4.08 | 1.76% |
| 2025-12-19 | 26.96 | 27.48 | 26.84 | 26.90 | +0.79% | 3.03 | 1.33% |