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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.02 | 28.37 | 27.37 | 28.25 | +0.25% | 3.02 | 1.29% |
| 2025-10-22 | 27.90 | 28.40 | 27.69 | 28.18 | +1.00% | 2.93 | 1.24% |
| 2025-10-21 | 27.73 | 27.97 | 27.50 | 27.90 | +1.16% | 4.15 | 1.77% |
| 2025-10-20 | 27.92 | 28.21 | 27.22 | 27.58 | +0.51% | 4.30 | 1.83% |
| 2025-10-17 | 28.84 | 28.84 | 27.34 | 27.44 | -4.49% | 4.72 | 2.16% |
| 2025-10-16 | 29.96 | 30.17 | 28.53 | 28.73 | -5.34% | 7.54 | 3.31% |
| 2025-10-15 | 30.14 | 30.36 | 29.68 | 30.35 | +0.76% | 4.87 | 2.08% |
| 2025-10-14 | 32.51 | 32.68 | 29.97 | 30.12 | -6.86% | 11.03 | 4.54% |
| 2025-10-13 | 32.00 | 32.50 | 31.73 | 32.34 | -3.40% | 7.89 | 3.15% |
| 2025-10-10 | 34.00 | 34.00 | 32.96 | 33.48 | -1.53% | 5.42 | 2.07% |
| 2025-10-09 | 34.34 | 34.35 | 33.44 | 34.00 | +0.32% | 7.63 | 2.87% |
| 2025-09-30 | 32.06 | 34.18 | 32.06 | 33.89 | +5.74% | 12.78 | 4.88% |
| 2025-09-29 | 31.19 | 32.15 | 31.12 | 32.05 | +2.56% | 4.69 | 1.89% |
| 2025-09-26 | 32.32 | 32.50 | 31.24 | 31.25 | -3.96% | 5.50 | 2.22% |
| 2025-09-25 | 32.79 | 33.20 | 32.41 | 32.54 | -0.94% | 4.29 | 1.69% |
| 2025-09-24 | 32.07 | 32.98 | 31.56 | 32.85 | +1.30% | 5.71 | 2.27% |
| 2025-09-23 | 33.82 | 34.29 | 31.79 | 32.43 | -3.88% | 7.90 | 3.11% |
| 2025-09-22 | 32.56 | 33.88 | 32.15 | 33.74 | +2.77% | 7.72 | 2.98% |
| 2025-09-19 | 32.69 | 33.59 | 32.58 | 32.83 | +0.80% | 5.95 | 2.31% |
| 2025-09-18 | 32.24 | 33.55 | 31.95 | 32.57 | +0.59% | 9.16 | 3.58% |