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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.73 | 19.42 | 18.62 | 19.13 | +2.46% | 1.25 | 1.14% |
| 2025-12-17 | 18.55 | 18.76 | 18.47 | 18.67 | +0.86% | 0.63 | 0.59% |
| 2025-12-16 | 18.86 | 18.92 | 18.44 | 18.51 | -1.96% | 0.70 | 0.65% |
| 2025-12-15 | 18.71 | 18.94 | 18.70 | 18.88 | +0.64% | 0.52 | 0.48% |
| 2025-12-12 | 18.89 | 18.94 | 18.70 | 18.76 | -0.37% | 0.69 | 0.63% |
| 2025-12-11 | 19.10 | 19.25 | 18.78 | 18.83 | -1.31% | 0.59 | 0.53% |
| 2025-12-10 | 19.06 | 19.17 | 18.86 | 19.08 | -0.05% | 0.58 | 0.53% |
| 2025-12-09 | 19.70 | 19.70 | 19.07 | 19.09 | -3.10% | 1.19 | 1.06% |
| 2025-12-08 | 19.77 | 19.88 | 19.69 | 19.70 | -1.65% | 1.02 | 0.89% |
| 2025-12-05 | 19.99 | 20.06 | 19.77 | 20.03 | +0.50% | 0.61 | 0.53% |
| 2025-12-04 | 20.23 | 20.23 | 19.87 | 19.93 | -1.58% | 0.63 | 0.54% |
| 2025-12-03 | 20.31 | 20.39 | 20.08 | 20.25 | -0.30% | 0.49 | 0.42% |
| 2025-12-02 | 20.28 | 20.36 | 20.17 | 20.31 | 0.00% | 0.46 | 0.40% |
| 2025-12-01 | 20.22 | 20.44 | 20.17 | 20.31 | +0.45% | 0.58 | 0.49% |
| 2025-11-28 | 20.26 | 20.35 | 20.15 | 20.22 | -0.20% | 0.60 | 0.51% |
| 2025-11-27 | 20.27 | 20.34 | 20.12 | 20.26 | 0.00% | 0.56 | 0.48% |
| 2025-11-26 | 20.30 | 20.47 | 20.14 | 20.26 | +0.60% | 1.03 | 0.87% |
| 2025-11-25 | 19.93 | 20.19 | 19.93 | 20.14 | +1.05% | 0.93 | 0.80% |
| 2025-11-24 | 19.85 | 20.05 | 19.79 | 19.93 | +0.56% | 0.87 | 0.75% |
| 2025-11-21 | 20.31 | 20.64 | 19.75 | 19.82 | -3.27% | 1.22 | 1.05% |