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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 83.00 | 84.80 | 81.35 | 83.28 | -4.74% | 63.39 | 12.93% |
| 2025-09-15 | 87.42 | 87.42 | 84.45 | 87.42 | +20.00% | 91.61 | 17.84% |
| 2025-09-12 | 72.13 | 74.00 | 71.60 | 72.85 | +0.70% | 12.90 | 2.99% |
| 2025-09-11 | 69.88 | 72.37 | 69.38 | 72.34 | +3.52% | 10.91 | 2.59% |
| 2025-09-10 | 70.00 | 70.58 | 69.80 | 69.88 | -0.01% | 6.18 | 1.49% |
| 2025-09-09 | 71.10 | 71.28 | 69.71 | 69.89 | -2.10% | 8.34 | 2.00% |
| 2025-09-08 | 71.88 | 71.91 | 70.81 | 71.39 | -0.70% | 10.34 | 2.45% |
| 2025-09-05 | 71.30 | 72.20 | 70.50 | 71.89 | +0.95% | 9.93 | 2.35% |
| 2025-09-04 | 72.75 | 73.15 | 70.06 | 71.21 | -2.08% | 10.55 | 2.48% |
| 2025-09-03 | 74.30 | 74.98 | 72.38 | 72.72 | -2.13% | 9.98 | 2.28% |
| 2025-09-02 | 77.24 | 77.27 | 73.47 | 74.30 | -4.08% | 16.02 | 3.60% |
| 2025-09-01 | 78.00 | 78.98 | 77.11 | 77.46 | -0.40% | 13.86 | 3.01% |
| 2025-08-29 | 79.80 | 79.84 | 77.50 | 77.77 | -2.51% | 17.09 | 3.69% |
| 2025-08-28 | 78.50 | 80.20 | 76.80 | 79.77 | +1.48% | 20.15 | 4.33% |
| 2025-08-27 | 79.80 | 83.00 | 78.50 | 78.61 | -1.75% | 21.56 | 4.50% |
| 2025-08-26 | 78.00 | 80.80 | 77.29 | 80.01 | +1.85% | 18.54 | 3.97% |
| 2025-08-25 | 80.21 | 81.88 | 77.30 | 78.56 | -1.12% | 25.52 | 5.46% |
| 2025-08-22 | 76.00 | 79.55 | 75.85 | 79.45 | +4.32% | 22.69 | 4.87% |
| 2025-08-21 | 77.30 | 78.25 | 75.75 | 76.16 | -1.09% | 14.48 | 3.18% |
| 2025-08-20 | 75.05 | 77.00 | 73.98 | 77.00 | +2.01% | 17.89 | 4.01% |