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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 71.85 | 73.90 | 71.09 | 73.17 | +2.49% | 17.92 | 4.17% |
| 2026-01-15 | 70.56 | 71.49 | 69.77 | 71.39 | +0.34% | 11.14 | 2.66% |
| 2026-01-14 | 71.01 | 72.42 | 70.18 | 71.15 | +0.89% | 13.04 | 3.08% |
| 2026-01-13 | 73.26 | 73.36 | 70.28 | 70.52 | -3.78% | 13.65 | 3.21% |
| 2026-01-12 | 73.20 | 73.55 | 72.00 | 73.29 | +0.47% | 14.94 | 3.46% |
| 2026-01-09 | 72.11 | 73.31 | 72.05 | 72.95 | +0.26% | 11.01 | 2.55% |
| 2026-01-08 | 73.57 | 73.89 | 72.50 | 72.76 | -1.53% | 12.07 | 2.78% |
| 2026-01-07 | 73.12 | 76.60 | 73.12 | 73.89 | +2.62% | 25.62 | 5.77% |
| 2026-01-06 | 70.47 | 72.00 | 70.13 | 72.00 | +2.46% | 14.80 | 3.50% |
| 2026-01-05 | 69.30 | 70.27 | 68.91 | 70.27 | +2.37% | 10.42 | 2.52% |
| 2025-12-31 | 69.50 | 69.62 | 68.23 | 68.64 | -1.89% | 8.81 | 2.16% |
| 2025-12-30 | 69.22 | 70.48 | 69.22 | 69.96 | +0.10% | 10.56 | 2.55% |
| 2025-12-29 | 69.19 | 71.33 | 69.19 | 69.89 | +0.88% | 14.34 | 3.44% |
| 2025-12-26 | 69.87 | 70.36 | 69.02 | 69.28 | -0.69% | 12.16 | 2.95% |
| 2025-12-25 | 70.88 | 72.55 | 69.56 | 69.76 | +0.63% | 22.61 | 5.39% |
| 2025-12-24 | 65.50 | 69.84 | 65.34 | 69.32 | +6.34% | 20.73 | 5.11% |
| 2025-12-23 | 65.92 | 66.57 | 65.08 | 65.19 | -1.38% | 6.16 | 1.58% |
| 2025-12-22 | 65.80 | 66.76 | 65.70 | 66.10 | +0.44% | 6.10 | 1.55% |
| 2025-12-19 | 67.20 | 67.37 | 65.78 | 65.81 | -0.99% | 6.43 | 1.64% |
| 2025-12-18 | 65.80 | 66.98 | 65.62 | 66.47 | +0.67% | 6.48 | 1.65% |