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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.24 | 18.36 | 18.09 | 18.29 | +1.44% | 0.54 | 0.51% |
| 2026-03-23 | 18.36 | 18.54 | 17.85 | 18.03 | -2.96% | 1.01 | 0.96% |
| 2026-03-20 | 18.83 | 18.99 | 18.58 | 18.58 | -1.43% | 0.71 | 0.65% |
| 2026-03-19 | 18.99 | 19.12 | 18.75 | 18.85 | -1.21% | 0.82 | 0.74% |
| 2026-03-18 | 18.93 | 19.35 | 18.84 | 19.08 | +0.79% | 1.20 | 1.09% |
| 2026-03-17 | 18.93 | 19.30 | 18.78 | 18.93 | 0.00% | 1.26 | 1.14% |
| 2026-03-16 | 18.41 | 19.28 | 18.33 | 18.93 | +3.56% | 1.85 | 1.69% |
| 2026-03-13 | 18.18 | 18.41 | 18.18 | 18.28 | +0.38% | 0.66 | 0.62% |
| 2026-03-12 | 18.30 | 18.38 | 18.21 | 18.21 | -0.60% | 0.57 | 0.54% |
| 2026-03-11 | 18.53 | 18.57 | 18.26 | 18.32 | -1.08% | 0.73 | 0.69% |
| 2026-03-10 | 18.45 | 18.61 | 18.40 | 18.52 | +0.60% | 0.58 | 0.54% |
| 2026-03-09 | 18.13 | 18.42 | 18.04 | 18.41 | +0.38% | 0.80 | 0.76% |
| 2026-03-06 | 18.00 | 18.37 | 17.98 | 18.34 | +1.44% | 0.61 | 0.58% |
| 2026-03-05 | 18.22 | 18.25 | 18.00 | 18.08 | +0.22% | 0.75 | 0.71% |
| 2026-03-04 | 18.03 | 18.23 | 17.94 | 18.04 | -0.22% | 0.84 | 0.80% |
| 2026-03-03 | 18.53 | 18.61 | 18.07 | 18.08 | -2.27% | 1.18 | 1.11% |
| 2026-03-02 | 18.99 | 19.13 | 18.50 | 18.50 | -3.65% | 1.70 | 1.57% |
| 2026-02-27 | 19.27 | 19.32 | 19.16 | 19.20 | +0.05% | 0.67 | 0.60% |
| 2026-02-26 | 19.50 | 19.53 | 19.12 | 19.19 | -1.49% | 1.17 | 1.05% |
| 2026-02-25 | 19.33 | 19.68 | 19.33 | 19.48 | +0.26% | 0.73 | 0.65% |