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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 69.56 | 72.40 | 69.50 | 70.41 | +0.47% | 10.63 | 2.53% |
| 2026-02-12 | 69.12 | 70.80 | 68.92 | 70.08 | +1.70% | 9.24 | 2.24% |
| 2026-02-11 | 69.29 | 69.86 | 68.88 | 68.91 | -0.55% | 6.75 | 1.65% |
| 2026-02-10 | 69.23 | 70.34 | 69.04 | 69.29 | -0.06% | 7.49 | 1.81% |
| 2026-02-09 | 69.72 | 69.92 | 69.00 | 69.33 | +0.84% | 7.08 | 1.72% |
| 2026-02-06 | 69.50 | 69.80 | 68.57 | 68.75 | -2.14% | 7.71 | 1.88% |
| 2026-02-05 | 68.63 | 70.89 | 68.35 | 70.25 | +0.75% | 9.72 | 2.36% |
| 2026-02-04 | 71.36 | 71.50 | 68.51 | 69.73 | -2.88% | 12.75 | 3.09% |
| 2026-02-03 | 71.60 | 73.00 | 70.89 | 71.80 | +2.60% | 12.95 | 3.05% |
| 2026-02-02 | 75.00 | 75.42 | 69.95 | 69.98 | -8.09% | 21.39 | 5.02% |
| 2026-01-30 | 74.56 | 77.75 | 73.20 | 76.14 | +0.91% | 19.50 | 4.37% |
| 2026-01-29 | 78.45 | 79.33 | 75.26 | 75.45 | -3.68% | 25.27 | 5.52% |
| 2026-01-28 | 80.92 | 84.20 | 78.10 | 78.33 | +1.63% | 49.14 | 10.25% |
| 2026-01-27 | 74.43 | 78.77 | 73.01 | 77.07 | +3.31% | 26.79 | 5.92% |
| 2026-01-26 | 75.99 | 77.76 | 73.85 | 74.60 | -1.84% | 17.71 | 3.97% |
| 2026-01-23 | 76.00 | 76.67 | 74.22 | 76.00 | +0.57% | 17.08 | 3.81% |
| 2026-01-22 | 77.97 | 78.00 | 74.67 | 75.57 | -0.67% | 20.69 | 4.61% |
| 2026-01-21 | 71.01 | 76.37 | 71.01 | 76.08 | +5.77% | 30.78 | 6.95% |
| 2026-01-20 | 71.78 | 73.18 | 71.22 | 71.93 | +0.18% | 11.82 | 2.76% |
| 2026-01-19 | 73.75 | 73.77 | 71.76 | 71.80 | -1.87% | 12.17 | 2.84% |