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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.85 | 20.11 | 19.81 | 19.85 | -0.40% | 0.96 | 0.83% |
| 2026-01-16 | 20.30 | 20.30 | 19.83 | 19.93 | -1.14% | 1.11 | 0.96% |
| 2026-01-15 | 20.35 | 20.51 | 20.08 | 20.16 | -1.90% | 1.26 | 1.07% |
| 2026-01-14 | 20.61 | 21.18 | 20.22 | 20.55 | -0.68% | 2.71 | 2.26% |
| 2026-01-13 | 20.80 | 21.36 | 20.56 | 20.69 | +0.05% | 3.19 | 2.63% |
| 2026-01-12 | 20.20 | 20.89 | 20.15 | 20.68 | +2.78% | 2.08 | 1.74% |
| 2026-01-09 | 19.60 | 20.15 | 19.59 | 20.12 | +3.13% | 1.67 | 1.44% |
| 2026-01-08 | 19.31 | 19.63 | 19.26 | 19.51 | +1.09% | 0.78 | 0.69% |
| 2026-01-07 | 19.54 | 19.55 | 19.26 | 19.30 | -1.18% | 0.81 | 0.72% |
| 2026-01-06 | 19.45 | 19.70 | 19.33 | 19.53 | +0.93% | 0.87 | 0.77% |
| 2026-01-05 | 18.89 | 19.45 | 18.89 | 19.35 | +2.33% | 1.06 | 0.95% |
| 2025-12-31 | 18.86 | 19.00 | 18.80 | 18.91 | +0.11% | 0.43 | 0.39% |
| 2025-12-30 | 18.93 | 19.10 | 18.88 | 18.89 | -0.37% | 0.41 | 0.38% |
| 2025-12-29 | 19.20 | 19.23 | 18.96 | 18.96 | -0.89% | 0.46 | 0.42% |
| 2025-12-26 | 19.16 | 19.28 | 19.11 | 19.13 | -0.05% | 0.49 | 0.44% |
| 2025-12-25 | 19.13 | 19.22 | 19.05 | 19.14 | +0.05% | 0.48 | 0.43% |
| 2025-12-24 | 19.08 | 19.17 | 19.03 | 19.13 | +0.05% | 0.39 | 0.35% |
| 2025-12-23 | 19.05 | 19.19 | 19.02 | 19.12 | +0.26% | 0.48 | 0.44% |
| 2025-12-22 | 19.20 | 19.30 | 19.07 | 19.07 | -0.57% | 0.72 | 0.65% |
| 2025-12-19 | 19.00 | 19.24 | 18.86 | 19.18 | +0.26% | 0.86 | 0.78% |