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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 64.23 | 66.09 | 64.05 | 66.03 | +2.59% | 6.67 | 1.72% |
| 2025-12-16 | 64.06 | 65.10 | 64.01 | 64.36 | -0.03% | 4.29 | 1.12% |
| 2025-12-15 | 65.69 | 65.79 | 64.36 | 64.38 | -2.69% | 5.18 | 1.34% |
| 2025-12-12 | 64.97 | 66.49 | 64.59 | 66.16 | +1.83% | 6.17 | 1.58% |
| 2025-12-11 | 66.69 | 66.85 | 64.97 | 64.97 | -2.70% | 5.41 | 1.39% |
| 2025-12-10 | 66.74 | 67.00 | 65.86 | 66.77 | -0.95% | 5.86 | 1.49% |
| 2025-12-09 | 66.00 | 67.77 | 65.79 | 67.41 | +1.80% | 7.78 | 1.97% |
| 2025-12-08 | 66.48 | 67.00 | 66.03 | 66.22 | +0.18% | 7.12 | 1.81% |
| 2025-12-05 | 65.28 | 66.25 | 64.53 | 66.10 | +0.98% | 4.90 | 1.26% |
| 2025-12-04 | 65.20 | 66.09 | 64.66 | 65.46 | +0.99% | 4.80 | 1.24% |
| 2025-12-03 | 65.69 | 65.96 | 64.70 | 64.82 | -1.34% | 4.00 | 1.04% |
| 2025-12-02 | 66.35 | 66.82 | 65.53 | 65.70 | -1.72% | 5.25 | 1.34% |
| 2025-12-01 | 65.11 | 66.85 | 64.77 | 66.85 | +2.69% | 8.17 | 2.09% |
| 2025-11-28 | 64.17 | 65.25 | 63.80 | 65.10 | +1.34% | 5.21 | 1.36% |
| 2025-11-27 | 64.79 | 65.63 | 64.17 | 64.24 | -0.80% | 5.87 | 1.52% |
| 2025-11-26 | 64.80 | 65.56 | 64.64 | 64.76 | -0.48% | 4.75 | 1.23% |
| 2025-11-25 | 64.88 | 66.35 | 64.80 | 65.07 | +0.73% | 7.24 | 1.86% |
| 2025-11-24 | 64.00 | 64.78 | 63.08 | 64.60 | +1.41% | 5.92 | 1.56% |
| 2025-11-21 | 65.60 | 66.13 | 63.70 | 63.70 | -3.67% | 7.62 | 1.99% |
| 2025-11-20 | 67.51 | 67.72 | 66.12 | 66.13 | -1.40% | 5.75 | 1.46% |