当前位置: 爱股网 > 股票行情 > 圣龙股份(603178)股票行情

圣龙股份(603178)股票行情

圣龙股份(603178)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

圣龙股份(603178)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
2026-03-25	15.20	15.51	0.41	2.72%	15.09	15.54	20135	3098.64	0.85%
2026-03-24	14.99	15.10	0.45	3.07%	14.65	15.14	21396	3183.23	0.91%
2026-03-23	15.37	14.65	-0.76	-4.93%	14.61	15.44	29194	4371.96	1.23%
2026-03-20	15.89	15.41	-0.48	-3.02%	15.39	15.99	22075	3445.61	0.93%
2026-03-19	16.13	15.89	-0.37	-2.28%	15.86	16.20	19384	3098.02	0.82%
2026-03-18	16.36	16.26	-0.10	-0.61%	16.03	16.42	20780	3358.40	0.88%
2026-03-17	16.59	16.36	-0.13	-0.79%	16.35	16.70	15848	2618.29	0.67%
2026-03-16	16.33	16.49	0.06	0.37%	16.33	16.51	12160	1999.01	0.51%
2026-03-13	16.54	16.43	-0.09	-0.54%	16.37	16.67	13760	2274.63	0.58%
2026-03-12	16.63	16.52	-0.14	-0.84%	16.49	16.75	14229	2359.82	0.60%
2026-03-11	16.78	16.66	-0.12	-0.72%	16.60	16.85	13045	2181.95	0.55%
2026-03-10	16.51	16.78	0.35	2.13%	16.51	16.78	16216	2711.00	0.69%
2026-03-09	16.54	16.43	-0.31	-1.85%	16.25	16.54	21578	3530.81	0.91%
2026-03-06	16.52	16.74	0.21	1.27%	16.40	16.76	14349	2387.28	0.61%
2026-03-05	16.51	16.53	0.15	0.92%	16.50	16.65	13763	2280.58	0.58%
2026-03-04	16.42	16.38	-0.07	-0.43%	16.30	16.68	15329	2520.93	0.65%
2026-03-03	17.29	16.45	-0.86	-4.97%	16.45	17.43	31778	5376.45	1.34%
2026-03-02	17.40	17.31	-0.37	-2.09%	17.26	17.50	22663	3932.34	0.96%
2026-02-27	17.67	17.68	0.03	0.17%	17.61	17.70	11175	1972.89	0.47%
2026-02-26	17.70	17.65	-0.07	-0.40%	17.60	17.72	13193	2326.21	0.56%
2026-02-25	17.51	17.72	0.28	1.61%	17.40	17.73	26697	4700.87	1.13%
2026-02-24	17.36	17.44	0.11	0.63%	17.31	17.50	11634	2024.82	0.49%
2026-02-13	17.38	17.33	-0.05	-0.29%	17.31	17.52	12833	2233.13	0.54%
2026-02-12	17.63	17.38	-0.17	-0.97%	17.37	17.63	17487	3049.82	0.74%
2026-02-11	17.63	17.55	-0.08	-0.45%	17.52	17.67	15317	2692.46	0.65%
2026-02-10	17.57	17.63	0.06	0.34%	17.53	17.75	12348	2177.32	0.52%
2026-02-09	17.49	17.57	0.23	1.33%	17.41	17.60	13942	2444.62	0.59%
2026-02-06	17.40	17.34	-0.09	-0.52%	17.26	17.53	15174	2640.07	0.64%
2026-02-05	17.68	17.43	-0.32	-1.80%	17.42	17.84	22452	3946.67	0.95%
2026-02-04	17.40	17.75	0.26	1.49%	17.40	17.89	29857	5279.37	1.26%
2026-02-03	17.40	17.49	0.24	1.39%	17.28	17.49	15451	2689.85	0.65%
2026-02-02	17.46	17.25	-0.21	-1.20%	17.23	17.55	17904	3117.74	0.76%
2026-01-30	17.30	17.46	0.14	0.81%	17.22	17.54	21681	3771.91	0.92%
2026-01-29	17.43	17.32	-0.20	-1.14%	17.22	17.59	27254	4739.55	1.15%
2026-01-28	17.76	17.52	-0.24	-1.35%	17.51	17.79	26055	4575.97	1.10%
2026-01-27	17.85	17.76	-0.09	-0.50%	17.53	17.95	27544	4873.79	1.17%
2026-01-26	18.30	17.85	-0.72	-3.88%	17.75	18.33	70104	12616.67	2.97%
2026-01-23	18.49	18.57	0.10	0.54%	18.44	18.57	33892	6273.33	1.43%
2026-01-22	18.51	18.47	0.01	0.05%	18.41	18.55	24245	4478.72	1.03%
2026-01-21	18.34	18.46	0.05	0.27%	18.25	18.55	21580	3982.50	0.91%
2026-01-20	18.68	18.41	-0.29	-1.55%	18.33	18.76	35480	6562.42	1.50%
2026-01-19	18.61	18.70	0.09	0.48%	18.42	18.70	33524	6227.95	1.42%
2026-01-16	18.50	18.61	0.14	0.76%	18.24	18.64	40676	7513.22	1.72%
2026-01-15	18.66	18.47	-0.20	-1.07%	18.37	18.80	43282	8036.15	1.83%
2026-01-14	18.88	18.67	-0.21	-1.11%	18.56	19.06	83265	15687.43	3.52%
2026-01-13	19.32	18.88	-0.43	-2.23%	18.88	19.41	64258	12338.89	2.72%
2026-01-12	19.09	19.31	0.15	0.78%	19.02	19.40	58637	11255.37	2.48%
2026-01-09	19.13	19.16	0.06	0.31%	18.92	19.30	54410	10403.35	2.30%
2026-01-08	18.90	19.10	0.20	1.06%	18.78	19.15	53046	10042.90	2.24%
2026-01-07	19.10	18.90	-0.37	-1.92%	18.85	19.45	74620	14218.52	3.16%
2026-01-06	18.98	19.27	0.29	1.53%	18.83	19.39	70937	13614.60	3.00%
2026-01-05	18.78	18.98	0.11	0.58%	18.74	18.98	39781	7497.79	1.68%
2025-12-31	19.45	18.87	-0.25	-1.31%	18.84	19.45	45136	8564.20	1.91%
2025-12-30	18.79	19.12	0.38	2.03%	18.59	19.26	60409	11471.10	2.56%
2025-12-29	18.57	18.74	0.15	0.81%	18.45	18.96	36175	6786.20	1.53%
2025-12-26	18.97	18.59	-0.34	-1.80%	18.55	19.01	49197	9216.51	2.08%
2025-12-25	18.73	18.93	0.47	2.55%	18.68	19.01	65906	12435.98	2.79%
2025-12-24	18.29	18.46	0.28	1.54%	18.18	18.56	24833	4583.67	1.05%
2025-12-23	18.50	18.18	-0.35	-1.89%	18.12	18.51	24378	4457.39	1.03%
2025-12-22	18.67	18.53	-0.05	-0.27%	18.51	18.67	25165	4674.06	1.06%
2025-12-19	18.50	18.58	0.20	1.09%	18.39	18.64	29927	5553.38	1.27%
2025-12-18	18.45	18.38	-0.16	-0.86%	18.35	18.69	30410	5635.74	1.29%
2025-12-17	18.37	18.54	0.17	0.93%	18.21	18.54	37225	6863.77	1.57%
2025-12-16	18.16	18.37	0.09	0.49%	18.16	18.47	30902	5669.71	1.31%
2025-12-15	17.97	18.28	0.28	1.56%	17.91	18.55	31191	5712.98	1.32%
2025-12-12	17.88	18.00	0.12	0.67%	17.74	18.03	17764	3184.34	0.75%
2025-12-11	18.25	17.88	-0.37	-2.03%	17.88	18.28	19843	3572.19	0.84%
2025-12-10	18.20	18.25	0.03	0.16%	18.09	18.30	14911	2711.84	0.63%
2025-12-09	18.30	18.22	-0.06	-0.33%	18.21	18.37	18090	3307.30	0.77%
2025-12-08	18.12	18.28	0.17	0.94%	18.11	18.34	22143	4039.94	0.94%
2025-12-05	17.89	18.11	0.22	1.23%	17.66	18.12	22776	4085.86	0.96%
2025-12-04	17.93	17.89	-0.06	-0.33%	17.81	18.09	20522	3680.22	0.87%
2025-12-03	18.29	17.95	-0.33	-1.81%	17.87	18.35	33947	6112.94	1.44%
2025-12-02	18.60	18.28	-0.24	-1.30%	18.23	18.60	26474	4858.17	1.12%
2025-12-01	18.38	18.52	0.12	0.65%	18.38	18.61	22370	4138.24	0.95%
2025-11-28	18.33	18.40	0.08	0.44%	18.15	18.40	19339	3541.62	0.82%
2025-11-27	18.35	18.32	0.22	1.22%	18.15	18.50	28200	5170.34	1.19%
2025-11-26	18.30	18.10	-0.20	-1.09%	18.10	18.42	24845	4533.15	1.05%
2025-11-25	18.19	18.30	0.16	0.88%	18.14	18.44	30879	5655.68	1.31%
2025-11-24	18.01	18.14	0.14	0.78%	17.78	18.19	35688	6422.99	1.51%

上证大盘股票行情在线 K线走势图

圣龙股份(603178)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58