圣邦股份 sz.300661
111.01
+1.27%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 111.00 | 112.50 | 108.35 | 111.01 | +1.27% | 20.96 | 3.17% |
| 2026-05-21 | 116.00 | 117.95 | 108.95 | 109.62 | -6.14% | 34.77 | 5.11% |
| 2026-05-20 | 112.10 | 119.63 | 110.15 | 116.79 | +3.72% | 36.29 | 5.29% |
| 2026-05-19 | 106.60 | 113.67 | 102.10 | 112.60 | +6.88% | 34.11 | 5.26% |
| 2026-05-18 | 105.96 | 110.16 | 103.61 | 105.35 | -2.36% | 27.05 | 4.24% |
| 2026-05-15 | 106.04 | 113.90 | 105.61 | 107.90 | +2.04% | 37.73 | 5.74% |
| 2026-05-14 | 109.64 | 111.97 | 105.66 | 105.74 | +0.98% | 45.03 | 6.91% |
| 2026-05-13 | 102.00 | 105.21 | 101.81 | 104.71 | +1.29% | 32.74 | 5.25% |
| 2026-05-12 | 97.99 | 105.33 | 95.86 | 103.38 | +5.06% | 46.70 | 7.79% |
| 2026-05-11 | 89.98 | 99.99 | 89.98 | 98.40 | +11.31% | 52.72 | 9.19% |
| 2026-05-08 | 88.56 | 89.08 | 87.10 | 88.40 | -1.50% | 18.98 | 3.59% |
| 2026-05-07 | 90.98 | 90.99 | 88.45 | 89.95 | +1.70% | 26.60 | 4.94% |
| 2026-05-06 | 93.88 | 94.20 | 88.02 | 88.45 | -3.80% | 40.65 | 7.55% |
| 2026-04-30 | 87.90 | 92.69 | 87.02 | 91.94 | +4.48% | 33.56 | 6.21% |
| 2026-04-29 | 86.00 | 88.80 | 84.26 | 88.00 | -0.40% | 27.05 | 5.23% |
| 2026-04-28 | 89.00 | 91.50 | 87.50 | 88.35 | -1.96% | 22.17 | 4.15% |
| 2026-04-27 | 90.00 | 91.48 | 85.00 | 90.12 | +0.86% | 42.47 | 8.01% |
| 2026-04-24 | 91.50 | 94.39 | 89.24 | 89.35 | +2.71% | 49.83 | 9.11% |
| 2026-04-23 | 85.96 | 91.72 | 85.10 | 86.99 | +6.24% | 54.86 | 10.35% |
| 2026-04-22 | 78.50 | 83.18 | 78.03 | 81.88 | +4.31% | 30.31 | 6.19% |