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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 69.10 | 71.30 | 68.65 | 71.22 | +3.77% | 7.05 | 1.69% |
| 2025-06-23 | 67.97 | 69.20 | 67.36 | 68.63 | +0.04% | 4.63 | 1.14% |
| 2025-06-20 | 69.37 | 69.39 | 67.63 | 68.60 | -0.69% | 5.09 | 1.25% |
| 2025-06-19 | 69.08 | 70.48 | 68.69 | 69.08 | -0.17% | 5.63 | 1.36% |
| 2025-06-18 | 68.81 | 69.57 | 68.54 | 69.20 | +0.47% | 5.01 | 1.22% |
| 2025-06-17 | 69.32 | 69.98 | 68.69 | 68.87 | -0.60% | 3.96 | 0.96% |
| 2025-06-16 | 69.69 | 69.95 | 68.95 | 69.29 | -0.79% | 4.26 | 1.03% |
| 2025-06-13 | 69.89 | 70.83 | 69.67 | 69.84 | -0.91% | 4.07 | 0.98% |
| 2025-06-12 | 71.20 | 71.50 | 70.31 | 70.48 | -1.30% | 4.54 | 1.08% |
| 2025-06-11 | 71.20 | 72.22 | 71.05 | 71.41 | +0.08% | 4.26 | 1.00% |
| 2025-06-10 | 73.62 | 74.01 | 71.11 | 71.36 | -3.33% | 8.41 | 1.96% |
| 2025-06-09 | 74.45 | 74.98 | 73.29 | 73.82 | -1.22% | 6.06 | 1.38% |
| 2025-06-06 | 74.21 | 74.87 | 72.76 | 74.73 | +0.04% | 7.25 | 1.65% |
| 2025-06-05 | 74.20 | 74.97 | 73.52 | 74.70 | +0.92% | 7.31 | 1.66% |
| 2025-06-04 | 73.68 | 74.48 | 73.12 | 74.01 | +0.64% | 6.65 | 1.52% |
| 2025-06-03 | 70.22 | 74.81 | 69.92 | 73.55 | +3.91% | 11.48 | 2.63% |
| 2025-05-30 | 72.14 | 73.06 | 70.53 | 70.78 | -2.09% | 6.65 | 1.57% |
| 2025-05-29 | 68.96 | 73.16 | 68.81 | 72.29 | +4.69% | 9.82 | 2.33% |
| 2025-05-28 | 69.64 | 70.21 | 68.81 | 69.05 | -0.85% | 5.80 | 1.41% |
| 2025-05-27 | 72.15 | 72.30 | 69.34 | 69.64 | -3.79% | 8.01 | 1.93% |