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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 76.35 | 77.17 | 75.01 | 75.48 | -1.24% | 11.87 | 2.64% |
| 2025-08-18 | 76.50 | 77.18 | 75.00 | 76.43 | +0.45% | 13.94 | 3.09% |
| 2025-08-15 | 73.69 | 76.22 | 73.44 | 76.09 | +2.75% | 9.76 | 2.19% |
| 2025-08-14 | 75.85 | 76.85 | 73.91 | 74.05 | -2.36% | 10.14 | 2.27% |
| 2025-08-13 | 76.70 | 77.45 | 75.31 | 75.84 | -0.71% | 9.95 | 2.20% |
| 2025-08-12 | 74.55 | 76.68 | 74.00 | 76.38 | +2.32% | 11.28 | 2.53% |
| 2025-08-11 | 73.97 | 74.97 | 73.97 | 74.65 | +1.17% | 6.83 | 1.55% |
| 2025-08-08 | 75.15 | 75.52 | 73.76 | 73.79 | -3.37% | 11.86 | 2.69% |
| 2025-08-07 | 78.00 | 80.88 | 76.33 | 76.36 | -1.09% | 18.47 | 3.99% |
| 2025-08-06 | 75.71 | 77.53 | 75.28 | 77.20 | +1.98% | 10.27 | 2.26% |
| 2025-08-05 | 75.38 | 76.12 | 74.80 | 75.70 | -0.55% | 9.55 | 2.14% |
| 2025-08-04 | 74.36 | 78.80 | 74.15 | 76.12 | +1.59% | 19.90 | 4.38% |
| 2025-08-01 | 71.01 | 75.98 | 71.01 | 74.93 | +5.24% | 21.22 | 4.84% |
| 2025-07-31 | 72.90 | 74.60 | 70.77 | 71.20 | -1.89% | 12.56 | 2.92% |
| 2025-07-30 | 72.21 | 75.50 | 72.14 | 72.57 | 0.00% | 13.96 | 3.19% |
| 2025-07-29 | 70.60 | 72.99 | 70.10 | 72.57 | +2.50% | 11.25 | 2.64% |
| 2025-07-28 | 71.77 | 71.88 | 70.58 | 70.80 | -1.32% | 6.73 | 1.60% |
| 2025-07-25 | 71.48 | 71.88 | 70.28 | 71.75 | +0.72% | 7.88 | 1.87% |
| 2025-07-24 | 70.28 | 71.50 | 69.90 | 71.24 | +1.39% | 8.84 | 2.10% |
| 2025-07-23 | 70.00 | 71.12 | 69.75 | 70.26 | +0.06% | 6.90 | 1.65% |