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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.86 | 17.93 | 17.80 | 17.88 | +0.11% | 0.40 | 0.39% |
| 2026-04-21 | 17.94 | 18.03 | 17.83 | 17.86 | -0.45% | 0.44 | 0.43% |
| 2026-04-20 | 17.90 | 18.03 | 17.82 | 17.94 | +0.22% | 0.50 | 0.48% |
| 2026-04-17 | 18.19 | 18.19 | 17.85 | 17.90 | -1.76% | 0.82 | 0.79% |
| 2026-04-16 | 18.25 | 18.33 | 18.15 | 18.22 | -0.22% | 0.59 | 0.56% |
| 2026-04-15 | 18.29 | 18.39 | 18.24 | 18.26 | -0.16% | 0.48 | 0.45% |
| 2026-04-14 | 18.16 | 18.29 | 17.96 | 18.29 | +1.11% | 0.73 | 0.70% |
| 2026-04-13 | 18.32 | 18.32 | 18.06 | 18.09 | -1.20% | 0.51 | 0.48% |
| 2026-04-10 | 18.27 | 18.50 | 18.25 | 18.31 | +0.49% | 0.53 | 0.50% |
| 2026-04-09 | 18.43 | 18.48 | 18.22 | 18.22 | -1.35% | 0.67 | 0.63% |
| 2026-04-08 | 18.33 | 18.53 | 18.25 | 18.47 | +1.93% | 0.95 | 0.89% |
| 2026-04-07 | 17.81 | 18.34 | 17.75 | 18.12 | +2.03% | 0.53 | 0.51% |
| 2026-04-03 | 18.19 | 18.22 | 17.75 | 17.76 | -2.63% | 0.71 | 0.68% |
| 2026-04-02 | 18.41 | 18.49 | 18.17 | 18.24 | -1.19% | 0.69 | 0.64% |
| 2026-04-01 | 18.22 | 18.50 | 18.13 | 18.46 | +2.21% | 0.73 | 0.69% |
| 2026-03-31 | 17.98 | 18.36 | 17.98 | 18.06 | +0.28% | 0.86 | 0.82% |
| 2026-03-30 | 18.11 | 18.28 | 17.87 | 18.01 | -1.48% | 0.67 | 0.64% |
| 2026-03-27 | 17.66 | 18.30 | 17.58 | 18.28 | +2.29% | 0.55 | 0.53% |
| 2026-03-26 | 18.30 | 18.35 | 17.84 | 17.87 | -2.14% | 0.73 | 0.69% |
| 2026-03-25 | 18.29 | 18.40 | 18.24 | 18.26 | -0.16% | 0.55 | 0.52% |