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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.98 | 28.04 | 26.98 | 27.25 | +1.98% | 6.12 | 2.63% |
| 2025-11-19 | 26.99 | 27.17 | 26.51 | 26.72 | -1.07% | 2.54 | 1.12% |
| 2025-11-18 | 27.30 | 27.48 | 26.81 | 27.01 | -1.64% | 3.12 | 1.36% |
| 2025-11-17 | 27.67 | 27.81 | 27.33 | 27.46 | -0.44% | 2.70 | 1.16% |
| 2025-11-14 | 28.02 | 28.10 | 27.58 | 27.58 | -2.23% | 3.58 | 1.53% |
| 2025-11-13 | 27.52 | 28.65 | 27.49 | 28.21 | +2.10% | 6.48 | 2.72% |
| 2025-11-12 | 27.18 | 27.70 | 26.75 | 27.63 | +1.10% | 4.09 | 1.77% |
| 2025-11-11 | 27.07 | 27.50 | 26.96 | 27.33 | +1.52% | 3.31 | 1.44% |
| 2025-11-10 | 27.65 | 27.75 | 26.74 | 26.92 | -2.29% | 5.32 | 2.33% |
| 2025-11-07 | 27.02 | 27.89 | 26.90 | 27.55 | +1.44% | 4.60 | 1.98% |
| 2025-11-06 | 26.99 | 27.27 | 26.90 | 27.16 | +1.38% | 2.86 | 1.25% |
| 2025-11-05 | 26.34 | 26.90 | 26.30 | 26.79 | +0.37% | 3.11 | 1.39% |
| 2025-11-04 | 27.23 | 27.39 | 26.45 | 26.69 | -1.98% | 4.69 | 2.07% |
| 2025-11-03 | 27.96 | 28.01 | 27.06 | 27.23 | -2.78% | 5.37 | 2.34% |
| 2025-10-31 | 28.58 | 28.80 | 27.85 | 28.01 | -2.37% | 5.20 | 2.18% |
| 2025-10-30 | 29.50 | 29.65 | 28.51 | 28.69 | -5.59% | 8.01 | 3.28% |
| 2025-10-29 | 30.00 | 30.57 | 29.98 | 30.39 | +1.40% | 4.46 | 1.74% |
| 2025-10-28 | 29.30 | 30.49 | 29.25 | 29.97 | +2.08% | 6.31 | 2.50% |
| 2025-10-27 | 29.60 | 30.14 | 29.17 | 29.36 | +2.12% | 5.60 | 2.24% |
| 2025-10-24 | 28.45 | 28.81 | 28.31 | 28.75 | +1.77% | 4.07 | 1.69% |