大连圣亚(600593)股票行情
大连圣亚(600593)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 43.23 | 42.87 | -0.35 | -0.81% | 42.10 | 44.20 | 79243 | 34335.75 | 6.15% |
| 2025-12-11 | 41.87 | 43.22 | 0.88 | 2.08% | 41.48 | 44.44 | 96343 | 41349.90 | 7.48% |
| 2025-12-10 | 45.48 | 42.34 | -3.22 | -7.07% | 41.88 | 45.83 | 116913 | 50404.84 | 9.08% |
| 2025-12-09 | 44.70 | 45.56 | 0.72 | 1.61% | 44.60 | 46.79 | 85770 | 39368.91 | 6.66% |
| 2025-12-08 | 45.18 | 44.84 | -0.33 | -0.73% | 44.80 | 45.40 | 59906 | 27013.44 | 4.65% |
| 2025-12-05 | 45.50 | 45.17 | -0.85 | -1.85% | 44.20 | 45.96 | 71078 | 32004.41 | 5.52% |
| 2025-12-04 | 46.78 | 46.02 | -1.35 | -2.85% | 45.54 | 47.30 | 74269 | 34302.82 | 5.77% |
| 2025-12-03 | 49.52 | 47.37 | -2.73 | -5.45% | 47.37 | 50.00 | 94763 | 46056.96 | 7.36% |
| 2025-12-02 | 48.50 | 50.10 | 1.34 | 2.75% | 48.15 | 51.10 | 129848 | 64458.09 | 10.08% |
| 2025-12-01 | 47.99 | 48.76 | 1.64 | 3.48% | 47.00 | 49.50 | 110924 | 53280.30 | 8.61% |
| 2025-11-28 | 46.01 | 47.12 | 0.56 | 1.20% | 45.36 | 47.22 | 76838 | 35590.12 | 5.97% |
| 2025-11-27 | 47.94 | 46.56 | -0.66 | -1.40% | 46.50 | 48.64 | 93626 | 44559.12 | 7.27% |
| 2025-11-26 | 47.85 | 47.22 | -1.05 | -2.18% | 46.97 | 48.88 | 75020 | 35704.61 | 5.82% |
| 2025-11-25 | 47.58 | 48.27 | 0.60 | 1.26% | 47.58 | 48.72 | 90563 | 43633.72 | 7.03% |
| 2025-11-24 | 47.30 | 47.67 | 0.33 | 0.70% | 44.93 | 48.68 | 113687 | 53425.34 | 8.83% |
| 2025-11-21 | 47.99 | 47.34 | -5.26 | -10.00% | 47.34 | 50.97 | 147519 | 71433.02 | 11.45% |
| 2025-11-20 | 54.98 | 52.60 | -3.70 | -6.57% | 51.03 | 59.00 | 179525 | 100620.30 | 13.94% |
| 2025-11-19 | 52.71 | 56.30 | 2.55 | 4.74% | 51.16 | 56.33 | 166583 | 90146.00 | 12.93% |
| 2025-11-18 | 52.25 | 53.75 | 0.66 | 1.24% | 50.56 | 54.60 | 154537 | 81365.01 | 12.00% |
| 2025-11-17 | 51.00 | 53.09 | 3.48 | 7.01% | 50.25 | 53.80 | 170402 | 88187.73 | 13.23% |
| 2025-11-14 | 49.00 | 49.61 | 0.11 | 0.22% | 48.86 | 51.73 | 138570 | 69390.21 | 10.76% |
| 2025-11-13 | 47.00 | 49.50 | 2.72 | 5.81% | 46.78 | 50.41 | 147040 | 71963.41 | 11.42% |
| 2025-11-12 | 47.30 | 46.78 | -0.62 | -1.31% | 46.75 | 48.58 | 92552 | 43849.51 | 7.19% |
| 2025-11-11 | 49.01 | 47.40 | -3.36 | -6.62% | 47.02 | 49.46 | 140790 | 67616.80 | 10.93% |
| 2025-11-10 | 47.11 | 50.76 | 2.36 | 4.88% | 46.00 | 51.50 | 182287 | 88862.18 | 14.15% |
| 2025-11-07 | 49.50 | 48.40 | -1.94 | -3.85% | 47.84 | 51.50 | 200376 | 99367.34 | 15.56% |
| 2025-11-06 | 53.68 | 50.34 | -5.59 | -9.99% | 50.34 | 54.26 | 123591 | 63438.71 | 9.60% |
| 2025-11-05 | 62.99 | 55.93 | -6.21 | -9.99% | 55.93 | 66.55 | 241816 | 145343.78 | 18.77% |
| 2025-11-04 | 55.93 | 62.14 | 5.65 | 10.00% | 55.16 | 62.14 | 150921 | 89728.00 | 11.72% |
| 2025-11-03 | 52.00 | 56.49 | 4.50 | 8.66% | 51.06 | 56.97 | 157095 | 85882.81 | 12.20% |
| 2025-10-31 | 50.42 | 51.99 | 1.58 | 3.13% | 49.17 | 53.00 | 141045 | 71945.85 | 10.95% |
| 2025-10-30 | 49.06 | 50.41 | 1.12 | 2.27% | 49.06 | 51.95 | 124510 | 63355.59 | 9.67% |
| 2025-10-29 | 48.95 | 49.29 | -0.01 | -0.02% | 47.71 | 50.56 | 116964 | 57274.23 | 9.08% |
| 2025-10-28 | 49.31 | 49.30 | -0.50 | -1.00% | 48.73 | 52.29 | 156732 | 78636.70 | 12.17% |
| 2025-10-27 | 46.69 | 49.80 | 3.12 | 6.68% | 45.10 | 51.35 | 172131 | 84341.08 | 13.36% |
| 2025-10-24 | 48.76 | 46.68 | -1.93 | -3.97% | 45.54 | 50.50 | 167395 | 79632.80 | 13.00% |
| 2025-10-23 | 45.18 | 48.61 | 4.42 | 10.00% | 44.35 | 48.61 | 131843 | 61820.64 | 10.24% |
| 2025-10-22 | 43.37 | 44.19 | 0.80 | 1.84% | 43.30 | 45.38 | 129093 | 57048.43 | 10.02% |
| 2025-10-21 | 42.22 | 43.39 | 1.61 | 3.85% | 42.20 | 45.45 | 191627 | 83917.04 | 14.88% |
| 2025-10-20 | 38.80 | 41.78 | 3.80 | 10.01% | 37.99 | 41.78 | 138692 | 56860.72 | 10.77% |
| 2025-10-17 | 36.90 | 37.98 | 1.09 | 2.95% | 36.76 | 38.35 | 87801 | 33269.16 | 6.82% |
| 2025-10-16 | 36.00 | 36.89 | 0.75 | 2.08% | 36.00 | 37.80 | 63237 | 23434.81 | 4.91% |
| 2025-10-15 | 36.02 | 36.14 | -0.04 | -0.11% | 35.83 | 36.68 | 55821 | 20203.97 | 4.33% |
| 2025-10-14 | 34.80 | 36.18 | 1.79 | 5.21% | 34.39 | 37.20 | 78301 | 28081.32 | 6.08% |
| 2025-10-13 | 32.77 | 34.39 | 1.07 | 3.21% | 32.52 | 34.79 | 50939 | 17356.29 | 3.95% |
| 2025-10-10 | 32.60 | 33.32 | 0.51 | 1.55% | 32.60 | 33.93 | 35496 | 11894.52 | 2.76% |
| 2025-10-09 | 34.00 | 32.81 | -1.15 | -3.39% | 32.71 | 34.00 | 42538 | 14007.98 | 3.30% |
| 2025-09-30 | 34.64 | 33.96 | -0.58 | -1.68% | 33.84 | 34.70 | 36144 | 12346.60 | 2.81% |
| 2025-09-29 | 33.87 | 34.54 | 0.34 | 0.99% | 33.70 | 34.75 | 28531 | 9822.64 | 2.22% |
| 2025-09-26 | 35.50 | 34.20 | -1.54 | -4.31% | 34.16 | 35.58 | 42565 | 14768.43 | 3.30% |
| 2025-09-25 | 35.50 | 35.74 | 0.64 | 1.82% | 34.60 | 36.00 | 47597 | 16876.37 | 3.70% |
| 2025-09-24 | 34.11 | 35.10 | 0.79 | 2.30% | 33.88 | 35.17 | 41888 | 14529.33 | 3.25% |
| 2025-09-23 | 35.13 | 34.31 | -0.82 | -2.33% | 33.72 | 35.15 | 50433 | 17207.78 | 3.92% |
| 2025-09-22 | 35.70 | 35.13 | -1.22 | -3.36% | 34.88 | 36.20 | 54655 | 19322.03 | 4.24% |
| 2025-09-19 | 36.72 | 36.35 | -0.74 | -2.00% | 35.30 | 37.96 | 90325 | 32795.06 | 7.01% |
| 2025-09-18 | 36.33 | 37.09 | 0.86 | 2.37% | 36.08 | 37.65 | 84397 | 31135.57 | 6.55% |
| 2025-09-17 | 37.41 | 36.23 | -1.10 | -2.95% | 36.04 | 37.42 | 69971 | 25465.28 | 5.43% |
| 2025-09-16 | 37.68 | 37.33 | 0.01 | 0.03% | 36.77 | 38.24 | 64519 | 24129.83 | 5.01% |
| 2025-09-15 | 37.55 | 37.32 | -0.70 | -1.84% | 37.27 | 38.40 | 58374 | 22004.98 | 4.53% |
| 2025-09-12 | 38.51 | 38.02 | -0.66 | -1.71% | 37.95 | 39.92 | 88965 | 34607.50 | 6.91% |
| 2025-09-11 | 38.22 | 38.68 | -0.12 | -0.31% | 37.68 | 38.82 | 87815 | 33571.34 | 6.82% |
| 2025-09-10 | 36.00 | 38.80 | 2.81 | 7.81% | 35.87 | 39.00 | 121141 | 45829.09 | 9.41% |
| 2025-09-09 | 35.74 | 35.99 | -0.28 | -0.77% | 35.59 | 36.93 | 63705 | 23111.46 | 4.95% |
| 2025-09-08 | 37.60 | 36.27 | -2.48 | -6.40% | 36.25 | 39.15 | 100087 | 37589.66 | 7.77% |
| 2025-09-05 | 39.14 | 38.75 | -0.45 | -1.15% | 36.90 | 39.18 | 122774 | 46561.60 | 9.53% |
| 2025-09-04 | 36.20 | 39.20 | 2.71 | 7.43% | 35.30 | 39.88 | 160760 | 60399.87 | 12.48% |
| 2025-09-03 | 36.12 | 36.49 | 0.90 | 2.53% | 35.27 | 37.40 | 126998 | 46143.43 | 9.86% |
| 2025-09-02 | 35.10 | 35.59 | 0.00 | 0.00% | 34.88 | 36.36 | 89202 | 31622.81 | 6.93% |
| 2025-09-01 | 34.88 | 35.59 | 0.94 | 2.71% | 34.33 | 36.66 | 113808 | 40518.82 | 8.84% |
| 2025-08-29 | 32.74 | 34.65 | 1.63 | 4.94% | 32.72 | 35.28 | 108027 | 37028.48 | 8.39% |
| 2025-08-28 | 33.16 | 33.02 | -0.14 | -0.42% | 32.24 | 33.95 | 74730 | 24856.69 | 5.80% |
| 2025-08-27 | 33.55 | 33.16 | -0.37 | -1.10% | 33.00 | 33.77 | 57707 | 19270.09 | 4.48% |
| 2025-08-26 | 32.35 | 33.53 | 1.13 | 3.49% | 32.28 | 33.86 | 89955 | 29902.76 | 6.98% |
| 2025-08-25 | 32.85 | 32.40 | -0.29 | -0.89% | 32.20 | 32.85 | 57015 | 18524.86 | 4.43% |
| 2025-08-22 | 32.55 | 32.69 | -0.14 | -0.43% | 32.52 | 33.33 | 58731 | 19219.58 | 4.56% |
| 2025-08-21 | 32.50 | 32.83 | 0.38 | 1.17% | 32.12 | 33.40 | 68020 | 22336.72 | 5.28% |
| 2025-08-20 | 31.84 | 32.45 | 0.45 | 1.41% | 31.84 | 32.75 | 65222 | 21103.95 | 5.06% |
| 2025-08-19 | 32.18 | 32.00 | -0.26 | -0.81% | 31.96 | 32.36 | 38362 | 12331.24 | 2.98% |
| 2025-08-18 | 31.31 | 32.26 | 0.98 | 3.13% | 31.29 | 32.46 | 62630 | 20150.26 | 4.86% |
| 2025-08-15 | 31.00 | 31.28 | 0.21 | 0.68% | 30.80 | 31.32 | 32136 | 10015.97 | 2.50% |
上证大盘股票行情在线 K线走势图
大连圣亚(600593)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
