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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 73.37 | 76.78 | 72.22 | 75.52 | +2.23% | 16.97 | 3.83% |
| 2025-10-21 | 73.39 | 74.46 | 73.10 | 73.87 | +0.72% | 11.29 | 2.58% |
| 2025-10-20 | 76.02 | 76.20 | 72.72 | 73.34 | -1.53% | 14.65 | 3.34% |
| 2025-10-17 | 79.00 | 79.48 | 74.30 | 74.48 | -5.84% | 16.17 | 3.57% |
| 2025-10-16 | 81.80 | 81.80 | 78.43 | 79.10 | -3.18% | 17.61 | 3.72% |
| 2025-10-15 | 81.88 | 82.80 | 80.00 | 81.70 | -0.95% | 17.74 | 3.68% |
| 2025-10-14 | 87.21 | 87.67 | 81.72 | 82.48 | -3.51% | 26.78 | 5.37% |
| 2025-10-13 | 77.88 | 85.99 | 77.71 | 85.48 | +5.77% | 32.06 | 6.48% |
| 2025-10-10 | 83.99 | 83.99 | 80.59 | 80.82 | -5.10% | 21.59 | 4.45% |
| 2025-10-09 | 83.40 | 87.10 | 82.91 | 85.16 | +2.25% | 34.48 | 6.83% |
| 2025-09-30 | 82.74 | 84.48 | 82.30 | 83.29 | +1.47% | 25.64 | 5.19% |
| 2025-09-29 | 81.50 | 82.77 | 80.10 | 82.08 | +0.47% | 18.27 | 3.79% |
| 2025-09-26 | 82.40 | 84.46 | 81.68 | 81.70 | -1.17% | 24.33 | 4.94% |
| 2025-09-25 | 82.50 | 83.35 | 81.65 | 82.67 | -0.49% | 21.67 | 4.43% |
| 2025-09-24 | 79.50 | 84.12 | 79.32 | 83.08 | +3.45% | 31.93 | 6.55% |
| 2025-09-23 | 82.18 | 82.78 | 77.91 | 80.31 | -3.15% | 30.08 | 6.35% |
| 2025-09-22 | 81.65 | 83.64 | 80.09 | 82.92 | +1.46% | 25.84 | 5.31% |
| 2025-09-19 | 85.10 | 86.50 | 81.66 | 81.73 | -3.23% | 33.72 | 6.80% |
| 2025-09-18 | 83.00 | 89.90 | 82.18 | 84.46 | +0.46% | 58.58 | 11.53% |
| 2025-09-17 | 82.12 | 86.95 | 81.88 | 84.07 | +0.95% | 48.41 | 9.69% |