圣湘生物 sh.688289
17.54
+0.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.39 | 17.87 | 17.39 | 17.54 | +0.75% | 0.63 | 0.62% |
| 2026-05-22 | 17.27 | 17.51 | 17.20 | 17.41 | +0.58% | 0.47 | 0.47% |
| 2026-05-21 | 17.60 | 17.80 | 17.25 | 17.31 | -2.42% | 0.82 | 0.81% |
| 2026-05-20 | 17.60 | 17.75 | 17.40 | 17.74 | +0.97% | 0.61 | 0.60% |
| 2026-05-19 | 17.50 | 17.68 | 17.35 | 17.57 | +0.51% | 0.52 | 0.52% |
| 2026-05-18 | 17.53 | 17.78 | 17.37 | 17.48 | +0.17% | 0.54 | 0.53% |
| 2026-05-15 | 17.70 | 17.80 | 17.35 | 17.45 | -1.36% | 0.77 | 0.76% |
| 2026-05-14 | 18.07 | 18.08 | 17.62 | 17.69 | -2.16% | 1.00 | 0.97% |
| 2026-05-13 | 18.13 | 18.29 | 17.90 | 18.08 | -0.93% | 1.22 | 1.16% |
| 2026-05-12 | 18.68 | 18.68 | 18.14 | 18.25 | -4.25% | 1.81 | 1.70% |
| 2026-05-11 | 18.44 | 19.10 | 17.81 | 19.06 | +5.19% | 3.06 | 2.86% |
| 2026-05-08 | 17.50 | 18.31 | 17.50 | 18.12 | +3.78% | 2.07 | 1.98% |
| 2026-05-07 | 17.25 | 17.50 | 17.17 | 17.46 | +1.45% | 0.81 | 0.81% |
| 2026-05-06 | 17.20 | 17.42 | 17.16 | 17.21 | +0.35% | 0.73 | 0.73% |
| 2026-04-30 | 17.25 | 17.25 | 17.08 | 17.15 | -1.55% | 0.70 | 0.70% |
| 2026-04-29 | 17.31 | 17.43 | 17.24 | 17.42 | +1.04% | 0.46 | 0.45% |
| 2026-04-28 | 17.13 | 17.30 | 17.07 | 17.24 | +0.64% | 0.53 | 0.54% |
| 2026-04-27 | 17.44 | 17.46 | 17.11 | 17.13 | -1.78% | 0.78 | 0.78% |
| 2026-04-24 | 17.60 | 17.71 | 17.40 | 17.44 | -1.25% | 0.63 | 0.62% |
| 2026-04-23 | 17.88 | 17.94 | 17.61 | 17.66 | -1.23% | 0.58 | 0.57% |