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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 70.07 | 73.46 | 68.91 | 70.39 | -1.28% | 17.59 | 4.20% |
| 2026-03-20 | 71.53 | 75.38 | 71.17 | 71.30 | +0.55% | 17.09 | 3.95% |
| 2026-03-19 | 71.92 | 72.16 | 69.92 | 70.91 | -3.37% | 11.19 | 2.66% |
| 2026-03-18 | 75.01 | 75.01 | 72.50 | 73.38 | -0.84% | 11.53 | 2.65% |
| 2026-03-17 | 77.11 | 77.33 | 73.68 | 74.00 | -4.29% | 17.15 | 3.84% |
| 2026-03-16 | 73.30 | 78.45 | 72.30 | 77.32 | +6.31% | 27.30 | 6.05% |
| 2026-03-13 | 74.61 | 74.88 | 72.46 | 72.73 | -2.77% | 14.96 | 3.44% |
| 2026-03-12 | 77.00 | 79.98 | 74.65 | 74.80 | -2.50% | 33.49 | 7.33% |
| 2026-03-11 | 75.10 | 76.86 | 73.87 | 76.72 | +4.95% | 45.70 | 10.21% |
| 2026-03-10 | 66.25 | 73.50 | 66.00 | 73.10 | +13.32% | 36.40 | 8.66% |
| 2026-03-09 | 64.00 | 64.81 | 62.95 | 64.51 | -1.89% | 8.77 | 2.32% |
| 2026-03-06 | 62.00 | 66.00 | 61.98 | 65.75 | +5.03% | 12.04 | 3.13% |
| 2026-03-05 | 63.68 | 63.75 | 62.25 | 62.60 | +0.19% | 6.60 | 1.77% |
| 2026-03-04 | 62.09 | 63.75 | 62.05 | 62.48 | -0.35% | 6.49 | 1.74% |
| 2026-03-03 | 67.44 | 67.99 | 62.66 | 62.70 | -6.97% | 15.89 | 4.16% |
| 2026-03-02 | 67.20 | 69.35 | 66.87 | 67.40 | -2.01% | 9.98 | 2.48% |
| 2026-02-27 | 69.85 | 69.85 | 68.50 | 68.78 | -2.02% | 10.27 | 2.52% |
| 2026-02-26 | 70.60 | 70.94 | 69.62 | 70.20 | -0.48% | 8.25 | 1.98% |
| 2026-02-25 | 70.10 | 70.86 | 69.40 | 70.54 | +0.79% | 8.29 | 1.99% |
| 2026-02-24 | 71.20 | 71.22 | 69.60 | 69.99 | -0.60% | 7.72 | 1.86% |