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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 71.37 | 72.65 | 70.99 | 72.38 | +1.54% | 5.06 | 1.19% |
| 2025-05-23 | 72.41 | 73.29 | 71.28 | 71.28 | -1.51% | 4.85 | 1.14% |
| 2025-05-22 | 73.60 | 74.88 | 72.23 | 72.37 | -2.27% | 7.18 | 1.65% |
| 2025-05-21 | 73.85 | 74.46 | 73.16 | 74.05 | -0.37% | 5.00 | 1.14% |
| 2025-05-20 | 72.91 | 74.67 | 72.91 | 74.33 | +1.52% | 8.29 | 1.89% |
| 2025-05-19 | 71.80 | 73.67 | 71.42 | 73.22 | +1.71% | 7.92 | 1.84% |
| 2025-05-16 | 71.53 | 72.78 | 71.38 | 71.99 | +0.42% | 7.04 | 1.65% |
| 2025-05-15 | 74.06 | 74.27 | 71.68 | 71.69 | -3.60% | 8.70 | 2.03% |
| 2025-05-14 | 74.34 | 75.21 | 73.68 | 74.37 | -0.12% | 7.52 | 1.71% |
| 2025-05-13 | 75.28 | 76.65 | 74.36 | 74.46 | -0.96% | 10.35 | 2.32% |
| 2025-05-12 | 73.69 | 75.25 | 72.53 | 75.18 | +0.75% | 10.72 | 2.45% |
| 2025-05-09 | 76.32 | 76.62 | 74.57 | 74.62 | -2.23% | 10.55 | 2.36% |
| 2025-05-08 | 76.65 | 77.12 | 76.00 | 76.32 | -0.48% | 8.83 | 1.95% |
| 2025-05-07 | 78.64 | 78.95 | 76.08 | 76.69 | -1.32% | 12.59 | 2.76% |
| 2025-05-06 | 78.68 | 78.86 | 75.76 | 77.72 | +0.35% | 15.87 | 3.49% |