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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.36 | 32.66 | 31.36 | 32.38 | +2.89% | 6.36 | 2.53% |
| 2025-09-16 | 31.78 | 31.98 | 31.00 | 31.47 | -0.91% | 4.24 | 1.73% |
| 2025-09-15 | 32.18 | 32.38 | 31.61 | 31.76 | -1.43% | 4.74 | 1.90% |
| 2025-09-12 | 32.50 | 32.66 | 31.81 | 32.22 | -0.65% | 4.67 | 1.86% |
| 2025-09-11 | 31.26 | 32.97 | 31.04 | 32.43 | +4.51% | 10.27 | 4.08% |
| 2025-09-10 | 31.16 | 31.88 | 30.91 | 31.03 | -0.23% | 4.06 | 1.66% |
| 2025-09-09 | 31.96 | 31.97 | 30.91 | 31.10 | -3.09% | 4.30 | 1.75% |
| 2025-09-08 | 31.01 | 32.20 | 30.89 | 32.09 | +3.52% | 5.74 | 2.34% |
| 2025-09-05 | 30.32 | 31.07 | 30.32 | 31.00 | +2.82% | 4.12 | 1.71% |
| 2025-09-04 | 31.29 | 32.03 | 29.67 | 30.15 | -3.55% | 6.94 | 2.89% |
| 2025-09-03 | 31.93 | 31.95 | 31.11 | 31.26 | -1.48% | 5.17 | 2.10% |
| 2025-09-02 | 33.39 | 34.94 | 31.50 | 31.73 | -5.03% | 10.65 | 4.17% |
| 2025-09-01 | 33.79 | 34.66 | 33.11 | 33.41 | +0.94% | 10.28 | 3.91% |
| 2025-08-29 | 32.40 | 33.20 | 31.40 | 33.10 | +2.51% | 10.78 | 4.27% |
| 2025-08-28 | 31.50 | 32.58 | 30.80 | 32.29 | +2.51% | 7.97 | 3.22% |
| 2025-08-27 | 31.96 | 32.76 | 31.50 | 31.50 | -1.87% | 6.97 | 2.77% |
| 2025-08-26 | 32.21 | 32.35 | 31.52 | 32.10 | -0.83% | 5.27 | 2.11% |
| 2025-08-25 | 31.69 | 32.66 | 31.50 | 32.37 | +2.44% | 9.23 | 3.68% |
| 2025-08-22 | 31.45 | 31.95 | 31.37 | 31.60 | +0.22% | 5.77 | 2.34% |
| 2025-08-21 | 31.66 | 31.80 | 31.01 | 31.53 | -0.03% | 5.41 | 2.20% |