圣达生物(603079)股票行情
圣达生物(603079)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 | 16.99 | 16.80 | -0.05 | -0.30% | 16.75 | 17.16 | 26044 | 4408.40 | 1.52% |
| 2025-12-11 | 17.41 | 16.85 | -0.57 | -3.27% | 16.83 | 17.42 | 29772 | 5072.80 | 1.74% |
| 2025-12-10 | 17.42 | 17.42 | 0.08 | 0.46% | 17.15 | 17.49 | 21305 | 3698.53 | 1.24% |
| 2025-12-09 | 17.56 | 17.34 | -0.32 | -1.81% | 17.32 | 17.66 | 23846 | 4161.06 | 1.39% |
| 2025-12-08 | 17.49 | 17.66 | 0.17 | 0.97% | 17.49 | 17.73 | 28466 | 5024.47 | 1.66% |
| 2025-12-05 | 17.61 | 17.49 | -0.15 | -0.85% | 17.35 | 17.61 | 28285 | 4939.86 | 1.65% |
| 2025-12-04 | 17.75 | 17.64 | -0.23 | -1.29% | 17.41 | 17.97 | 27773 | 4890.79 | 1.62% |
| 2025-12-03 | 18.32 | 17.87 | -0.32 | -1.76% | 17.75 | 18.39 | 36733 | 6605.52 | 2.15% |
| 2025-12-02 | 18.70 | 18.19 | -0.36 | -1.94% | 17.95 | 18.70 | 48282 | 8758.66 | 2.82% |
| 2025-12-01 | 18.80 | 18.55 | -0.31 | -1.64% | 18.46 | 18.99 | 33329 | 6224.82 | 1.95% |
| 2025-11-28 | 18.64 | 18.86 | 0.08 | 0.43% | 18.43 | 18.87 | 33066 | 6167.76 | 1.93% |
| 2025-11-27 | 18.54 | 18.78 | 0.24 | 1.29% | 18.52 | 19.13 | 42093 | 7932.96 | 2.46% |
| 2025-11-26 | 19.30 | 18.54 | -0.61 | -3.19% | 18.46 | 19.42 | 41582 | 7841.33 | 2.43% |
| 2025-11-25 | 19.10 | 19.15 | 0.06 | 0.31% | 19.02 | 19.55 | 35373 | 6801.98 | 2.07% |
| 2025-11-24 | 19.87 | 19.09 | -0.21 | -1.09% | 18.80 | 19.91 | 61893 | 11883.83 | 3.62% |
| 2025-11-21 | 20.04 | 19.30 | -0.69 | -3.45% | 19.30 | 21.12 | 112647 | 22594.66 | 6.58% |
| 2025-11-20 | 20.96 | 19.99 | -0.96 | -4.58% | 19.83 | 21.11 | 72599 | 14669.12 | 4.24% |
| 2025-11-19 | 20.61 | 20.95 | 0.27 | 1.31% | 20.30 | 21.68 | 100504 | 21242.77 | 5.87% |
| 2025-11-18 | 20.46 | 20.68 | 0.35 | 1.72% | 20.23 | 21.70 | 90592 | 18982.33 | 5.29% |
| 2025-11-17 | 20.67 | 20.33 | -0.34 | -1.64% | 20.28 | 20.85 | 53308 | 10905.01 | 3.11% |
| 2025-11-14 | 21.13 | 20.67 | -0.33 | -1.57% | 20.53 | 21.26 | 60208 | 12510.35 | 3.52% |
| 2025-11-13 | 21.46 | 21.00 | -0.46 | -2.14% | 20.90 | 21.80 | 95982 | 20396.43 | 5.61% |
| 2025-11-12 | 21.97 | 21.46 | -0.15 | -0.69% | 21.12 | 22.00 | 83237 | 17843.84 | 4.86% |
| 2025-11-11 | 21.74 | 21.61 | 0.25 | 1.17% | 20.90 | 21.88 | 102368 | 21861.93 | 5.98% |
| 2025-11-10 | 20.63 | 21.36 | 0.48 | 2.30% | 20.63 | 21.88 | 149270 | 31881.33 | 8.72% |
| 2025-11-07 | 20.49 | 20.88 | 0.58 | 2.86% | 20.30 | 21.55 | 150562 | 31559.91 | 8.80% |
| 2025-11-06 | 20.10 | 20.30 | 0.10 | 0.50% | 19.80 | 20.69 | 173410 | 34946.56 | 10.13% |
| 2025-11-05 | 18.49 | 20.20 | 1.84 | 10.02% | 18.49 | 20.20 | 220929 | 43851.36 | 12.91% |
| 2025-11-04 | 18.21 | 18.36 | 0.01 | 0.05% | 18.16 | 18.86 | 29103 | 5351.90 | 1.70% |
| 2025-11-03 | 18.20 | 18.35 | 0.25 | 1.38% | 18.07 | 18.38 | 26935 | 4918.28 | 1.57% |
| 2025-10-31 | 17.99 | 18.10 | 0.18 | 1.00% | 17.95 | 18.23 | 21627 | 3918.21 | 1.26% |
| 2025-10-30 | 18.27 | 17.92 | -0.34 | -1.86% | 17.84 | 18.27 | 29385 | 5295.53 | 1.72% |
| 2025-10-29 | 18.23 | 18.26 | 0.04 | 0.22% | 17.91 | 18.70 | 31291 | 5700.32 | 1.83% |
| 2025-10-28 | 18.45 | 18.22 | -0.20 | -1.09% | 18.11 | 18.46 | 27164 | 4959.88 | 1.59% |
| 2025-10-27 | 18.95 | 18.42 | -0.53 | -2.80% | 18.20 | 19.05 | 58628 | 10819.36 | 3.42% |
| 2025-10-24 | 18.28 | 18.95 | 0.78 | 4.29% | 18.10 | 19.00 | 79002 | 14815.82 | 4.61% |
| 2025-10-23 | 17.98 | 18.17 | 0.13 | 0.72% | 17.68 | 18.18 | 33570 | 6012.69 | 1.96% |
| 2025-10-22 | 18.00 | 18.04 | 0.05 | 0.28% | 17.77 | 18.18 | 39611 | 7142.17 | 2.31% |
| 2025-10-21 | 17.32 | 17.99 | 0.67 | 3.87% | 17.24 | 18.18 | 48677 | 8659.42 | 2.84% |
| 2025-10-20 | 17.69 | 17.32 | -0.41 | -2.31% | 17.17 | 17.85 | 33353 | 5818.91 | 1.95% |
| 2025-10-17 | 17.30 | 17.73 | 0.24 | 1.37% | 17.30 | 18.07 | 51657 | 9223.60 | 3.02% |
| 2025-10-16 | 17.48 | 17.49 | -0.08 | -0.46% | 17.30 | 18.11 | 51706 | 9186.15 | 3.02% |
| 2025-10-15 | 17.19 | 17.57 | 0.55 | 3.23% | 16.91 | 17.84 | 57650 | 10110.63 | 3.37% |
| 2025-10-14 | 16.93 | 17.02 | 0.23 | 1.37% | 16.79 | 17.50 | 49635 | 8500.17 | 2.90% |
| 2025-10-13 | 16.50 | 16.79 | -0.16 | -0.94% | 16.26 | 16.95 | 20877 | 3491.99 | 1.22% |
| 2025-10-10 | 16.85 | 16.95 | 0.06 | 0.36% | 16.77 | 17.04 | 17581 | 2978.76 | 1.03% |
| 2025-10-09 | 16.91 | 16.89 | 0.00 | 0.00% | 16.69 | 17.02 | 28987 | 4867.48 | 1.69% |
| 2025-09-30 | 16.92 | 16.89 | -0.03 | -0.18% | 16.77 | 17.00 | 19491 | 3289.63 | 1.14% |
| 2025-09-29 | 17.24 | 16.92 | -0.32 | -1.86% | 16.74 | 17.25 | 19329 | 3269.75 | 1.13% |
| 2025-09-26 | 16.99 | 17.24 | 0.25 | 1.47% | 16.83 | 17.45 | 32616 | 5614.59 | 1.91% |
| 2025-09-25 | 16.87 | 16.99 | 0.03 | 0.18% | 16.85 | 17.12 | 26136 | 4436.92 | 1.53% |
| 2025-09-24 | 16.70 | 16.96 | 0.11 | 0.65% | 16.66 | 17.06 | 27266 | 4615.25 | 1.59% |
| 2025-09-23 | 17.50 | 16.85 | -0.70 | -3.99% | 16.58 | 17.68 | 54579 | 9281.79 | 3.19% |
| 2025-09-22 | 17.74 | 17.55 | -0.33 | -1.85% | 17.24 | 17.90 | 41847 | 7323.61 | 2.44% |
| 2025-09-19 | 17.72 | 17.88 | 0.01 | 0.06% | 17.65 | 18.05 | 34571 | 6170.95 | 2.02% |
| 2025-09-18 | 18.08 | 17.87 | -0.23 | -1.27% | 17.60 | 18.38 | 55633 | 10005.65 | 3.25% |
| 2025-09-17 | 17.86 | 18.10 | 0.21 | 1.17% | 17.70 | 18.20 | 45039 | 8083.01 | 2.63% |
| 2025-09-16 | 18.38 | 17.89 | -0.20 | -1.11% | 17.53 | 18.38 | 53066 | 9482.66 | 3.10% |
| 2025-09-15 | 19.10 | 18.09 | -0.37 | -2.00% | 17.97 | 19.50 | 87042 | 16243.58 | 5.08% |
| 2025-09-12 | 18.22 | 18.46 | 0.32 | 1.76% | 17.95 | 18.75 | 56791 | 10412.21 | 3.32% |
| 2025-09-11 | 18.15 | 18.14 | 0.04 | 0.22% | 17.78 | 18.18 | 32585 | 5860.70 | 1.90% |
| 2025-09-10 | 18.46 | 18.10 | -0.37 | -2.00% | 18.01 | 18.64 | 35648 | 6474.90 | 2.08% |
| 2025-09-09 | 18.36 | 18.47 | 0.07 | 0.38% | 18.31 | 18.88 | 77110 | 14389.20 | 4.50% |
| 2025-09-08 | 17.38 | 18.40 | 1.00 | 5.75% | 17.33 | 19.00 | 91633 | 16829.11 | 5.35% |
| 2025-09-05 | 17.30 | 17.40 | 0.15 | 0.87% | 17.11 | 17.41 | 20604 | 3559.52 | 1.20% |
| 2025-09-04 | 17.11 | 17.25 | 0.14 | 0.82% | 17.01 | 17.55 | 26884 | 4651.76 | 1.57% |
| 2025-09-03 | 17.46 | 17.11 | -0.31 | -1.78% | 17.10 | 17.54 | 19814 | 3432.81 | 1.16% |
| 2025-09-02 | 17.87 | 17.42 | -0.36 | -2.02% | 17.40 | 17.87 | 27755 | 4870.73 | 1.62% |
| 2025-09-01 | 17.76 | 17.78 | 0.01 | 0.06% | 17.57 | 17.85 | 26488 | 4699.15 | 1.55% |
| 2025-08-29 | 17.27 | 17.77 | 0.45 | 2.60% | 17.23 | 17.84 | 49464 | 8728.19 | 2.89% |
| 2025-08-28 | 17.24 | 17.32 | 0.17 | 0.99% | 16.82 | 17.46 | 40767 | 7002.89 | 2.38% |
| 2025-08-27 | 17.98 | 17.15 | -0.83 | -4.62% | 17.12 | 17.98 | 71738 | 12599.71 | 4.19% |
| 2025-08-26 | 17.84 | 17.98 | 0.03 | 0.17% | 17.60 | 18.14 | 46720 | 8387.33 | 2.73% |
| 2025-08-25 | 18.05 | 17.95 | -0.13 | -0.72% | 17.70 | 18.19 | 66103 | 11843.70 | 3.86% |
| 2025-08-22 | 18.64 | 18.08 | -0.56 | -3.00% | 17.88 | 18.69 | 80974 | 14679.34 | 4.73% |
| 2025-08-21 | 18.64 | 18.64 | -0.01 | -0.05% | 18.55 | 18.84 | 39181 | 7321.01 | 2.29% |
| 2025-08-20 | 18.60 | 18.65 | 0.07 | 0.38% | 18.42 | 18.83 | 40291 | 7494.95 | 2.35% |
| 2025-08-19 | 18.65 | 18.58 | -0.06 | -0.32% | 18.48 | 18.80 | 36895 | 6864.71 | 2.16% |
| 2025-08-18 | 18.76 | 18.64 | -0.14 | -0.75% | 18.54 | 18.92 | 55202 | 10308.31 | 3.22% |
| 2025-08-15 | 18.59 | 18.78 | 0.30 | 1.62% | 18.45 | 18.78 | 36283 | 6769.91 | 2.12% |
上证大盘股票行情在线 K线走势图
圣达生物(603079)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
