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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.56 | 27.29 | 26.50 | 26.69 | -0.04% | 3.32 | 1.46% |
| 2025-12-17 | 25.88 | 26.84 | 25.67 | 26.70 | +2.77% | 3.99 | 1.80% |
| 2025-12-16 | 26.76 | 26.76 | 25.63 | 25.98 | -2.77% | 4.19 | 1.91% |
| 2025-12-15 | 26.86 | 26.91 | 26.52 | 26.72 | -0.71% | 2.72 | 1.21% |
| 2025-12-12 | 26.60 | 27.09 | 26.31 | 26.91 | +1.13% | 3.30 | 1.46% |
| 2025-12-11 | 26.84 | 27.13 | 26.60 | 26.61 | -0.82% | 2.47 | 1.09% |
| 2025-12-10 | 26.85 | 26.98 | 26.35 | 26.83 | -0.56% | 2.46 | 1.10% |
| 2025-12-09 | 27.00 | 27.58 | 26.86 | 26.98 | -0.04% | 3.25 | 1.42% |
| 2025-12-08 | 26.75 | 27.20 | 26.75 | 26.99 | +0.97% | 3.14 | 1.38% |
| 2025-12-05 | 26.33 | 26.78 | 26.18 | 26.73 | +0.98% | 2.03 | 0.91% |
| 2025-12-04 | 26.59 | 26.68 | 26.03 | 26.47 | -0.49% | 2.13 | 0.96% |
| 2025-12-03 | 27.10 | 27.13 | 26.49 | 26.60 | -1.23% | 2.95 | 1.30% |
| 2025-12-02 | 26.78 | 27.14 | 26.62 | 26.93 | +0.41% | 2.97 | 1.31% |
| 2025-12-01 | 26.62 | 26.93 | 26.41 | 26.82 | +1.40% | 3.32 | 1.47% |
| 2025-11-28 | 26.40 | 26.53 | 26.22 | 26.45 | +0.23% | 1.96 | 0.88% |
| 2025-11-27 | 26.30 | 26.88 | 26.25 | 26.39 | +0.11% | 2.41 | 1.07% |
| 2025-11-26 | 26.34 | 26.69 | 26.13 | 26.36 | -0.19% | 2.89 | 1.30% |
| 2025-11-25 | 26.54 | 27.05 | 26.31 | 26.41 | +0.38% | 4.02 | 1.79% |
| 2025-11-24 | 26.21 | 26.56 | 25.99 | 26.31 | +1.54% | 2.56 | 1.16% |
| 2025-11-21 | 26.80 | 26.94 | 25.91 | 25.91 | -4.92% | 4.64 | 2.09% |