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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.16 | 19.16 | 18.93 | 19.11 | +0.26% | 0.56 | 0.49% |
| 2025-05-26 | 19.23 | 19.28 | 18.89 | 19.06 | -1.11% | 0.61 | 0.54% |
| 2025-05-23 | 19.14 | 19.55 | 19.14 | 19.27 | +0.66% | 0.82 | 0.71% |
| 2025-05-22 | 19.47 | 19.47 | 19.15 | 19.15 | -1.80% | 0.71 | 0.62% |
| 2025-05-21 | 19.66 | 19.67 | 19.49 | 19.50 | -0.84% | 0.66 | 0.57% |
| 2025-05-20 | 19.48 | 19.77 | 19.42 | 19.66 | +1.00% | 0.96 | 0.83% |
| 2025-05-19 | 19.33 | 19.48 | 19.10 | 19.47 | +1.06% | 0.72 | 0.62% |
| 2025-05-16 | 19.25 | 19.41 | 19.22 | 19.26 | +0.05% | 0.58 | 0.50% |
| 2025-05-15 | 19.39 | 19.47 | 19.18 | 19.25 | -0.80% | 0.51 | 0.45% |
| 2025-05-14 | 19.52 | 19.65 | 19.27 | 19.41 | -0.70% | 0.84 | 0.73% |
| 2025-05-13 | 19.74 | 19.81 | 19.51 | 19.55 | -0.20% | 1.05 | 0.90% |
| 2025-05-12 | 19.48 | 19.64 | 19.33 | 19.58 | +1.57% | 0.67 | 0.58% |
| 2025-05-09 | 19.73 | 19.77 | 19.24 | 19.28 | -2.03% | 1.04 | 0.90% |
| 2025-05-08 | 19.66 | 19.88 | 19.51 | 19.68 | +0.70% | 0.80 | 0.68% |
| 2025-05-07 | 19.95 | 20.09 | 19.44 | 19.55 | -0.59% | 1.03 | 0.88% |
| 2025-05-06 | 19.46 | 19.79 | 19.33 | 19.66 | +1.92% | 1.03 | 0.88% |