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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 77.55 | 79.48 | 75.85 | 78.50 | +1.21% | 20.98 | 4.51% |
| 2026-04-20 | 78.12 | 79.29 | 77.00 | 77.56 | +0.04% | 14.93 | 3.20% |
| 2026-04-17 | 77.35 | 79.66 | 76.90 | 77.53 | -0.23% | 16.22 | 3.47% |
| 2026-04-16 | 76.10 | 78.10 | 75.20 | 77.71 | +2.41% | 16.93 | 3.67% |
| 2026-04-15 | 76.00 | 78.74 | 75.45 | 75.88 | +0.88% | 23.84 | 5.17% |
| 2026-04-14 | 75.17 | 76.69 | 74.48 | 75.22 | +0.83% | 18.67 | 4.14% |
| 2026-04-13 | 75.66 | 76.25 | 74.01 | 74.60 | -1.95% | 17.04 | 3.80% |
| 2026-04-10 | 79.65 | 79.65 | 75.10 | 76.08 | -4.59% | 31.78 | 6.91% |
| 2026-04-09 | 75.50 | 80.05 | 75.00 | 79.74 | +4.00% | 26.15 | 5.66% |
| 2026-04-08 | 74.05 | 76.96 | 72.81 | 76.67 | +6.56% | 26.42 | 5.91% |
| 2026-04-07 | 68.90 | 73.00 | 68.90 | 71.95 | +5.56% | 21.00 | 4.92% |
| 2026-04-03 | 68.20 | 69.12 | 67.30 | 68.16 | +1.05% | 10.22 | 2.52% |
| 2026-04-02 | 70.50 | 71.00 | 66.87 | 67.45 | -4.34% | 12.64 | 3.10% |
| 2026-04-01 | 69.67 | 72.63 | 69.60 | 70.51 | +4.26% | 18.56 | 4.38% |
| 2026-03-31 | 70.86 | 71.20 | 67.50 | 67.63 | -4.88% | 12.86 | 3.13% |
| 2026-03-30 | 69.00 | 73.68 | 68.14 | 71.10 | -0.24% | 17.35 | 4.14% |
| 2026-03-27 | 70.88 | 72.62 | 69.30 | 71.27 | -1.16% | 12.18 | 2.88% |
| 2026-03-26 | 73.44 | 74.74 | 71.34 | 72.11 | -1.22% | 13.97 | 3.24% |
| 2026-03-25 | 69.83 | 77.02 | 69.10 | 73.00 | +6.10% | 27.17 | 6.17% |
| 2026-03-24 | 71.43 | 71.58 | 66.80 | 68.80 | -2.26% | 14.72 | 3.63% |