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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.31 | 21.67 | 21.08 | 21.33 | +0.56% | 1.81 | 1.43% |
| 2025-07-22 | 21.11 | 21.42 | 21.01 | 21.21 | +0.33% | 1.40 | 1.13% |
| 2025-07-21 | 21.03 | 21.20 | 20.96 | 21.15 | +0.61% | 1.24 | 1.01% |
| 2025-07-18 | 21.17 | 21.20 | 20.91 | 21.02 | -0.61% | 1.20 | 0.98% |
| 2025-07-17 | 20.96 | 21.21 | 20.94 | 21.15 | +0.71% | 1.34 | 1.08% |
| 2025-07-16 | 20.98 | 21.16 | 20.83 | 21.00 | 0.00% | 1.42 | 1.15% |
| 2025-07-15 | 20.50 | 21.20 | 20.43 | 21.00 | +2.60% | 2.61 | 2.12% |
| 2025-07-14 | 20.46 | 20.84 | 20.20 | 20.46 | +0.29% | 1.78 | 1.48% |
| 2025-07-11 | 20.26 | 20.52 | 20.18 | 20.41 | +0.83% | 1.42 | 1.18% |
| 2025-07-10 | 20.32 | 20.43 | 20.21 | 20.24 | -0.53% | 1.19 | 1.00% |
| 2025-07-09 | 20.43 | 20.46 | 20.28 | 20.35 | -0.15% | 0.95 | 0.80% |
| 2025-07-08 | 20.25 | 20.51 | 20.25 | 20.38 | +0.10% | 1.14 | 0.95% |
| 2025-07-07 | 20.09 | 20.69 | 20.04 | 20.36 | +1.78% | 1.53 | 1.28% |
| 2025-07-04 | 20.24 | 20.33 | 19.96 | 20.00 | -0.83% | 1.03 | 0.87% |
| 2025-07-03 | 20.05 | 20.28 | 20.05 | 20.17 | +0.54% | 0.78 | 0.66% |
| 2025-07-02 | 20.20 | 20.24 | 19.95 | 20.06 | -0.64% | 0.75 | 0.64% |
| 2025-07-01 | 20.15 | 20.31 | 20.09 | 20.19 | -0.15% | 0.81 | 0.68% |
| 2025-06-30 | 20.04 | 20.30 | 19.92 | 20.22 | +0.79% | 0.96 | 0.81% |
| 2025-06-27 | 20.05 | 20.23 | 19.99 | 20.06 | +0.30% | 0.71 | 0.60% |
| 2025-06-26 | 20.32 | 20.33 | 20.00 | 20.00 | -1.65% | 1.01 | 0.85% |