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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.54 | 19.55 | 19.35 | 19.43 | +0.62% | 0.65 | 0.58% |
| 2026-02-13 | 19.45 | 19.65 | 19.31 | 19.31 | -1.18% | 0.73 | 0.64% |
| 2026-02-12 | 19.81 | 19.89 | 19.54 | 19.54 | -1.36% | 1.10 | 0.97% |
| 2026-02-11 | 20.06 | 20.07 | 19.80 | 19.81 | -0.95% | 0.86 | 0.74% |
| 2026-02-10 | 20.10 | 20.12 | 19.96 | 20.00 | -0.50% | 0.76 | 0.65% |
| 2026-02-09 | 20.10 | 20.20 | 19.95 | 20.10 | +0.65% | 1.04 | 0.89% |
| 2026-02-06 | 20.01 | 20.18 | 19.88 | 19.97 | -0.15% | 1.03 | 0.89% |
| 2026-02-05 | 19.97 | 20.24 | 19.92 | 20.00 | +0.05% | 1.26 | 1.08% |
| 2026-02-04 | 19.99 | 20.02 | 19.70 | 19.99 | -0.10% | 1.40 | 1.22% |
| 2026-02-03 | 20.05 | 20.09 | 19.83 | 20.01 | +0.65% | 1.14 | 0.99% |
| 2026-02-02 | 20.33 | 20.54 | 19.82 | 19.88 | -2.07% | 1.77 | 1.52% |
| 2026-01-30 | 20.28 | 20.64 | 20.00 | 20.30 | +0.49% | 1.95 | 1.66% |
| 2026-01-29 | 20.59 | 20.60 | 20.00 | 20.20 | -2.27% | 3.37 | 2.87% |
| 2026-01-28 | 21.70 | 21.86 | 20.56 | 20.67 | -6.56% | 5.91 | 4.87% |
| 2026-01-27 | 22.50 | 22.80 | 21.00 | 22.12 | +0.64% | 9.83 | 7.72% |
| 2026-01-26 | 21.50 | 22.74 | 21.01 | 21.98 | +8.97% | 8.26 | 6.54% |
| 2026-01-23 | 19.91 | 20.20 | 19.87 | 20.17 | +1.61% | 1.21 | 1.04% |
| 2026-01-22 | 19.78 | 20.07 | 19.76 | 19.85 | +0.25% | 0.80 | 0.69% |
| 2026-01-21 | 19.65 | 20.08 | 19.63 | 19.80 | +0.20% | 1.05 | 0.91% |
| 2026-01-20 | 19.93 | 20.02 | 19.62 | 19.76 | -0.45% | 0.93 | 0.81% |