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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.02 | 22.11 | 21.61 | 22.06 | +0.18% | 2.63 | 2.07% |
| 2025-10-22 | 20.26 | 22.66 | 20.26 | 22.02 | +8.31% | 5.50 | 4.39% |
| 2025-10-21 | 20.21 | 20.44 | 20.14 | 20.33 | +0.84% | 0.87 | 0.74% |
| 2025-10-20 | 20.24 | 20.43 | 20.07 | 20.16 | -0.10% | 0.75 | 0.64% |
| 2025-10-17 | 20.78 | 20.91 | 20.16 | 20.18 | -2.70% | 1.21 | 1.01% |
| 2025-10-16 | 20.93 | 20.99 | 20.65 | 20.74 | -1.19% | 1.00 | 0.83% |
| 2025-10-15 | 21.01 | 21.13 | 20.85 | 20.99 | +0.05% | 1.02 | 0.84% |
| 2025-10-14 | 21.22 | 21.35 | 20.95 | 20.98 | -0.94% | 1.41 | 1.15% |
| 2025-10-13 | 20.79 | 21.20 | 20.58 | 21.18 | -0.94% | 1.38 | 1.14% |
| 2025-10-10 | 21.30 | 21.70 | 21.11 | 21.38 | +0.09% | 2.16 | 1.75% |
| 2025-10-09 | 21.25 | 21.64 | 20.92 | 21.36 | +0.90% | 1.88 | 1.54% |
| 2025-09-30 | 20.45 | 21.47 | 20.44 | 21.17 | +3.17% | 2.94 | 2.42% |
| 2025-09-29 | 20.53 | 20.55 | 20.18 | 20.52 | +0.10% | 1.21 | 1.02% |
| 2025-09-26 | 19.81 | 20.87 | 19.55 | 20.50 | +3.07% | 2.27 | 1.92% |
| 2025-09-25 | 20.06 | 20.17 | 19.87 | 19.89 | -0.85% | 0.91 | 0.78% |
| 2025-09-24 | 19.54 | 20.16 | 19.53 | 20.06 | +2.19% | 1.06 | 0.92% |
| 2025-09-23 | 20.18 | 20.18 | 19.34 | 19.63 | -2.05% | 1.18 | 1.04% |
| 2025-09-22 | 19.97 | 20.15 | 19.84 | 20.04 | +0.49% | 0.83 | 0.71% |
| 2025-09-19 | 19.98 | 20.20 | 19.83 | 19.94 | -0.20% | 0.91 | 0.77% |
| 2025-09-18 | 20.43 | 20.51 | 19.81 | 19.98 | -2.17% | 1.59 | 1.34% |