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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.24 | 20.65 | 20.11 | 20.34 | +1.03% | 1.38 | 1.16% |
| 2025-06-24 | 20.09 | 20.27 | 19.99 | 20.13 | +0.39% | 1.09 | 0.93% |
| 2025-06-23 | 20.00 | 20.14 | 19.77 | 20.05 | +0.20% | 0.94 | 0.80% |
| 2025-06-20 | 19.72 | 20.14 | 19.66 | 20.01 | +1.60% | 1.12 | 0.95% |
| 2025-06-19 | 19.77 | 19.93 | 19.64 | 19.69 | -0.35% | 0.71 | 0.61% |
| 2025-06-18 | 20.11 | 20.11 | 19.71 | 19.76 | -0.99% | 0.69 | 0.59% |
| 2025-06-17 | 20.14 | 20.31 | 19.84 | 19.96 | -0.30% | 0.73 | 0.62% |
| 2025-06-16 | 19.92 | 20.31 | 19.72 | 20.02 | +0.65% | 1.11 | 0.94% |
| 2025-06-13 | 19.95 | 20.02 | 19.52 | 19.89 | -0.64% | 1.14 | 0.98% |
| 2025-06-12 | 19.58 | 20.05 | 19.52 | 20.02 | +2.22% | 0.91 | 0.78% |
| 2025-06-11 | 19.50 | 19.89 | 19.50 | 19.59 | +0.71% | 0.71 | 0.61% |
| 2025-06-10 | 19.77 | 19.87 | 19.31 | 19.45 | -1.92% | 1.16 | 0.99% |
| 2025-06-09 | 19.63 | 19.88 | 19.44 | 19.83 | +1.04% | 1.10 | 0.94% |
| 2025-06-06 | 19.79 | 19.87 | 19.54 | 19.62 | -0.69% | 0.55 | 0.47% |
| 2025-06-05 | 19.97 | 20.04 | 19.67 | 19.76 | -0.93% | 0.76 | 0.65% |
| 2025-06-04 | 19.55 | 20.05 | 19.48 | 19.94 | +1.94% | 1.15 | 0.98% |
| 2025-06-03 | 19.30 | 19.63 | 19.28 | 19.56 | +0.50% | 0.88 | 0.76% |
| 2025-05-30 | 19.40 | 19.61 | 19.23 | 19.47 | +0.30% | 0.75 | 0.65% |
| 2025-05-29 | 18.99 | 19.46 | 18.94 | 19.41 | +2.05% | 0.86 | 0.75% |
| 2025-05-28 | 19.15 | 19.17 | 18.78 | 19.02 | -0.46% | 0.65 | 0.58% |