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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.78 | 20.87 | 20.48 | 20.49 | -0.82% | 0.61 | 0.51% |
| 2025-11-19 | 21.00 | 21.10 | 20.55 | 20.66 | -1.48% | 0.80 | 0.66% |
| 2025-11-18 | 21.11 | 21.22 | 20.79 | 20.97 | -0.85% | 1.15 | 0.95% |
| 2025-11-17 | 21.90 | 21.98 | 21.13 | 21.15 | -3.47% | 2.13 | 1.72% |
| 2025-11-14 | 21.70 | 22.28 | 21.67 | 21.91 | +0.55% | 2.35 | 1.84% |
| 2025-11-13 | 21.94 | 21.95 | 21.63 | 21.79 | -0.68% | 1.71 | 1.36% |
| 2025-11-12 | 21.75 | 22.03 | 21.68 | 21.94 | +0.50% | 1.37 | 1.08% |
| 2025-11-11 | 22.03 | 22.07 | 21.80 | 21.83 | -0.59% | 1.23 | 0.97% |
| 2025-11-10 | 21.75 | 22.06 | 21.71 | 21.96 | +0.97% | 1.17 | 0.92% |
| 2025-11-07 | 21.74 | 21.96 | 21.65 | 21.75 | +0.09% | 1.11 | 0.88% |
| 2025-11-06 | 21.95 | 22.05 | 21.70 | 21.73 | -1.14% | 1.23 | 0.98% |
| 2025-11-05 | 21.83 | 22.45 | 21.83 | 21.98 | -0.14% | 1.84 | 1.43% |
| 2025-11-04 | 21.95 | 22.30 | 21.72 | 22.01 | +0.18% | 1.87 | 1.47% |
| 2025-11-03 | 22.06 | 22.10 | 21.65 | 21.97 | -0.36% | 1.81 | 1.43% |
| 2025-10-31 | 21.54 | 22.17 | 21.50 | 22.05 | +2.23% | 2.02 | 1.59% |
| 2025-10-30 | 21.65 | 21.98 | 21.50 | 21.57 | -0.96% | 1.76 | 1.40% |
| 2025-10-29 | 21.38 | 22.23 | 21.38 | 21.78 | +1.07% | 2.10 | 1.67% |
| 2025-10-28 | 21.68 | 21.88 | 21.26 | 21.55 | -1.60% | 2.63 | 2.10% |
| 2025-10-27 | 22.32 | 22.94 | 21.84 | 21.90 | -0.99% | 4.83 | 3.73% |
| 2025-10-24 | 22.15 | 22.43 | 21.96 | 22.12 | +0.27% | 2.23 | 1.74% |