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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 69.02 | 69.35 | 66.65 | 67.07 | -2.94% | 8.35 | 2.08% |
| 2025-11-18 | 68.81 | 69.66 | 68.45 | 69.10 | +0.04% | 4.55 | 1.11% |
| 2025-11-17 | 68.87 | 69.50 | 68.50 | 69.07 | +0.14% | 4.53 | 1.11% |
| 2025-11-14 | 70.50 | 71.00 | 68.96 | 68.97 | -3.04% | 9.17 | 2.21% |
| 2025-11-13 | 71.01 | 71.85 | 70.73 | 71.13 | -0.10% | 6.55 | 1.55% |
| 2025-11-12 | 71.50 | 72.00 | 70.00 | 71.20 | -1.12% | 7.92 | 1.89% |
| 2025-11-11 | 71.52 | 72.70 | 70.93 | 72.01 | +0.76% | 8.84 | 2.08% |
| 2025-11-10 | 71.25 | 72.60 | 71.25 | 71.47 | +0.39% | 7.13 | 1.68% |
| 2025-11-07 | 72.20 | 72.20 | 71.09 | 71.19 | -2.08% | 7.14 | 1.68% |
| 2025-11-06 | 72.10 | 72.77 | 71.72 | 72.70 | +1.35% | 7.01 | 1.63% |
| 2025-11-05 | 71.69 | 72.62 | 71.00 | 71.73 | -0.80% | 6.87 | 1.61% |
| 2025-11-04 | 73.90 | 73.91 | 71.89 | 72.31 | -2.23% | 8.11 | 1.88% |
| 2025-11-03 | 73.61 | 73.96 | 72.04 | 73.96 | +0.35% | 9.12 | 2.11% |
| 2025-10-31 | 74.21 | 75.24 | 73.59 | 73.70 | -0.67% | 9.45 | 2.15% |
| 2025-10-30 | 76.38 | 76.38 | 74.20 | 74.20 | -2.85% | 10.54 | 2.37% |
| 2025-10-29 | 76.08 | 76.77 | 75.00 | 76.38 | +0.30% | 10.66 | 2.37% |
| 2025-10-28 | 77.79 | 77.79 | 75.95 | 76.15 | -2.18% | 14.51 | 3.19% |
| 2025-10-27 | 77.88 | 78.99 | 77.00 | 77.85 | -0.43% | 17.02 | 3.69% |
| 2025-10-24 | 76.40 | 78.43 | 76.35 | 78.19 | +2.87% | 16.29 | 3.54% |
| 2025-10-23 | 74.50 | 76.22 | 73.70 | 76.01 | +0.65% | 12.09 | 2.72% |