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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 69.79 | 70.79 | 69.19 | 70.22 | +0.72% | 6.22 | 1.50% |
| 2025-07-21 | 68.80 | 70.35 | 68.78 | 69.72 | +1.20% | 6.50 | 1.57% |
| 2025-07-18 | 69.38 | 69.91 | 68.51 | 68.89 | -0.71% | 5.56 | 1.36% |
| 2025-07-17 | 68.72 | 69.46 | 67.86 | 69.38 | +0.62% | 5.86 | 1.44% |
| 2025-07-16 | 68.68 | 70.74 | 68.68 | 68.95 | -0.03% | 6.58 | 1.60% |
| 2025-07-15 | 69.88 | 70.43 | 68.52 | 68.97 | -1.30% | 6.24 | 1.52% |
| 2025-07-14 | 71.42 | 71.71 | 69.41 | 69.88 | -2.16% | 7.64 | 1.84% |
| 2025-07-11 | 69.33 | 71.68 | 68.98 | 71.42 | +3.01% | 7.72 | 1.84% |
| 2025-07-10 | 69.68 | 70.88 | 69.10 | 69.33 | -0.56% | 5.05 | 1.22% |
| 2025-07-09 | 70.15 | 70.66 | 69.70 | 69.72 | -0.64% | 3.41 | 0.82% |
| 2025-07-08 | 69.96 | 70.79 | 69.82 | 70.17 | +0.30% | 4.81 | 1.15% |
| 2025-07-07 | 69.05 | 70.66 | 68.64 | 69.96 | +0.81% | 4.67 | 1.13% |
| 2025-07-04 | 70.66 | 71.65 | 69.40 | 69.40 | -2.16% | 5.82 | 1.40% |
| 2025-07-03 | 71.10 | 72.20 | 70.30 | 70.93 | -0.44% | 4.72 | 1.12% |
| 2025-07-02 | 73.15 | 73.15 | 70.90 | 71.24 | -2.61% | 5.19 | 1.22% |
| 2025-07-01 | 73.00 | 73.97 | 72.35 | 73.15 | +0.52% | 5.58 | 1.29% |
| 2025-06-30 | 73.26 | 73.70 | 71.86 | 72.77 | +0.15% | 6.48 | 1.51% |
| 2025-06-27 | 72.89 | 74.17 | 72.20 | 72.66 | +0.21% | 5.54 | 1.28% |
| 2025-06-26 | 73.36 | 74.99 | 72.41 | 72.51 | -1.23% | 7.58 | 1.74% |
| 2025-06-25 | 71.50 | 74.00 | 71.25 | 73.41 | +3.08% | 9.79 | 2.26% |