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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.33 | 20.67 | 20.19 | 20.43 | +0.39% | 1.31 | 1.09% |
| 2025-09-16 | 20.31 | 20.43 | 20.19 | 20.35 | +0.19% | 1.14 | 0.96% |
| 2025-09-15 | 20.26 | 20.33 | 20.08 | 20.31 | +0.24% | 1.25 | 1.05% |
| 2025-09-12 | 20.37 | 20.52 | 20.17 | 20.26 | -0.29% | 1.23 | 1.03% |
| 2025-09-11 | 20.03 | 20.40 | 19.80 | 20.32 | +1.13% | 1.16 | 0.98% |
| 2025-09-10 | 20.12 | 20.36 | 20.06 | 20.09 | -0.49% | 0.75 | 0.63% |
| 2025-09-09 | 20.53 | 20.53 | 20.11 | 20.19 | -1.78% | 1.05 | 0.88% |
| 2025-09-08 | 20.17 | 20.70 | 20.02 | 20.55 | +1.96% | 1.90 | 1.58% |
| 2025-09-05 | 19.94 | 20.18 | 19.82 | 20.16 | +1.39% | 1.22 | 1.04% |
| 2025-09-04 | 20.12 | 20.32 | 19.66 | 19.88 | -1.18% | 1.55 | 1.32% |
| 2025-09-03 | 20.58 | 20.72 | 20.04 | 20.12 | -2.21% | 1.64 | 1.37% |
| 2025-09-02 | 21.09 | 21.20 | 20.40 | 20.57 | -2.39% | 2.33 | 1.91% |
| 2025-09-01 | 20.93 | 21.15 | 20.75 | 21.08 | +0.90% | 2.28 | 1.86% |
| 2025-08-29 | 21.22 | 21.30 | 20.80 | 20.89 | -1.17% | 1.67 | 1.36% |
| 2025-08-28 | 21.30 | 21.60 | 20.73 | 21.14 | -1.02% | 2.21 | 1.78% |
| 2025-08-27 | 22.02 | 22.19 | 21.34 | 21.35 | -2.87% | 2.38 | 1.86% |
| 2025-08-26 | 22.01 | 22.13 | 21.93 | 21.98 | -0.18% | 1.70 | 1.32% |
| 2025-08-25 | 21.92 | 22.23 | 21.83 | 22.02 | +0.31% | 2.65 | 2.04% |
| 2025-08-22 | 21.87 | 22.00 | 21.72 | 21.96 | +0.68% | 1.97 | 1.53% |
| 2025-08-21 | 21.69 | 22.27 | 21.69 | 21.81 | +0.68% | 2.11 | 1.64% |