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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.58 | 21.67 | 21.31 | 21.66 | +0.18% | 1.62 | 1.28% |
| 2025-08-19 | 21.72 | 21.96 | 21.58 | 21.62 | -0.59% | 1.70 | 1.33% |
| 2025-08-18 | 21.61 | 22.05 | 21.61 | 21.75 | +0.96% | 1.98 | 1.54% |
| 2025-08-15 | 21.28 | 21.72 | 21.28 | 21.54 | +0.83% | 1.43 | 1.13% |
| 2025-08-14 | 21.67 | 21.78 | 21.25 | 21.36 | -1.73% | 1.64 | 1.30% |
| 2025-08-13 | 21.68 | 21.79 | 21.37 | 21.74 | +0.46% | 1.91 | 1.51% |
| 2025-08-12 | 21.77 | 21.96 | 21.54 | 21.64 | -0.59% | 1.53 | 1.21% |
| 2025-08-11 | 21.49 | 21.84 | 21.43 | 21.77 | +1.24% | 1.96 | 1.54% |
| 2025-08-08 | 21.83 | 22.07 | 21.48 | 21.50 | -1.94% | 2.21 | 1.73% |
| 2025-08-07 | 21.92 | 22.49 | 21.85 | 21.93 | +0.14% | 2.43 | 1.88% |
| 2025-08-06 | 22.02 | 22.18 | 21.78 | 21.90 | -0.72% | 1.49 | 1.16% |
| 2025-08-05 | 22.21 | 22.38 | 21.88 | 22.05 | -0.84% | 1.34 | 1.04% |
| 2025-08-04 | 21.85 | 22.33 | 21.68 | 22.24 | +0.99% | 1.59 | 1.23% |
| 2025-08-01 | 21.77 | 22.32 | 21.77 | 22.02 | +1.18% | 1.74 | 1.34% |
| 2025-07-31 | 21.96 | 22.18 | 21.67 | 21.77 | -0.94% | 1.55 | 1.20% |
| 2025-07-30 | 22.30 | 22.40 | 21.75 | 21.97 | -1.81% | 2.11 | 1.63% |
| 2025-07-29 | 22.16 | 22.41 | 21.98 | 22.38 | +0.53% | 1.95 | 1.49% |
| 2025-07-28 | 22.98 | 22.98 | 22.17 | 22.26 | -1.70% | 2.89 | 2.19% |
| 2025-07-25 | 22.18 | 23.15 | 21.92 | 22.65 | +2.41% | 3.94 | 2.99% |
| 2025-07-24 | 21.73 | 22.37 | 21.48 | 22.11 | +3.66% | 3.42 | 2.65% |