圣龙股份(603178)股票行情
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 |
|---|
| 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% |
| 2025-11-21 | 18.70 | 18.00 | -0.78 | -4.15% | 17.98 | 18.92 | 53632 | 9776.98 | 2.27% |
| 2025-11-20 | 19.06 | 18.78 | -0.30 | -1.57% | 18.75 | 19.34 | 38727 | 7325.07 | 1.64% |
| 2025-11-19 | 19.70 | 19.08 | -0.61 | -3.10% | 19.06 | 19.78 | 54203 | 10453.20 | 2.29% |
| 2025-11-18 | 19.89 | 19.69 | -0.29 | -1.45% | 19.66 | 19.99 | 37594 | 7451.54 | 1.59% |
| 2025-11-17 | 19.84 | 19.98 | 0.03 | 0.15% | 19.81 | 20.03 | 34364 | 6845.89 | 1.45% |
| 2025-11-14 | 20.00 | 19.95 | -0.14 | -0.70% | 19.90 | 20.25 | 34289 | 6897.38 | 1.45% |
| 2025-11-13 | 20.03 | 20.09 | 0.04 | 0.20% | 19.85 | 20.15 | 37361 | 7482.71 | 1.58% |
| 2025-11-12 | 20.55 | 20.05 | -0.42 | -2.05% | 19.94 | 20.55 | 50998 | 10279.36 | 2.16% |
| 2025-11-11 | 20.33 | 20.47 | 0.13 | 0.64% | 20.15 | 20.50 | 49789 | 10130.59 | 2.11% |
| 2025-11-10 | 19.99 | 20.34 | 0.26 | 1.29% | 19.72 | 20.34 | 53631 | 10808.78 | 2.27% |
| 2025-11-07 | 20.63 | 20.08 | -0.47 | -2.29% | 20.08 | 20.63 | 66042 | 13417.77 | 2.79% |
| 2025-11-06 | 20.61 | 20.55 | -0.05 | -0.24% | 20.19 | 20.65 | 62711 | 12809.50 | 2.65% |
| 2025-11-05 | 20.47 | 20.60 | 0.02 | 0.10% | 20.30 | 20.70 | 60657 | 12457.50 | 2.57% |
| 2025-11-04 | 20.46 | 20.58 | 0.01 | 0.05% | 20.42 | 20.66 | 63439 | 13039.30 | 2.68% |
| 2025-11-03 | 20.70 | 20.57 | 0.08 | 0.39% | 20.30 | 20.70 | 71312 | 14586.33 | 3.02% |
| 2025-10-31 | 20.33 | 20.49 | 0.19 | 0.94% | 20.18 | 20.66 | 85904 | 17591.04 | 3.63% |
| 2025-10-30 | 20.98 | 20.30 | -0.72 | -3.43% | 20.29 | 21.28 | 136063 | 28062.41 | 5.76% |
| 2025-10-29 | 21.67 | 21.02 | -0.43 | -2.00% | 20.85 | 21.69 | 163786 | 34464.30 | 6.93% |
| 2025-10-28 | 21.91 | 21.45 | -0.41 | -1.88% | 21.15 | 22.15 | 188957 | 40525.05 | 7.99% |
| 2025-10-27 | 23.80 | 21.86 | -1.02 | -4.46% | 21.70 | 24.59 | 423026 | 96756.90 | 17.89% |
| 2025-10-24 | 21.55 | 22.88 | 2.08 | 10.00% | 21.39 | 22.88 | 291787 | 66229.47 | 12.34% |
| 2025-10-23 | 20.50 | 20.80 | 0.35 | 1.71% | 19.88 | 21.20 | 143441 | 29464.07 | 6.07% |
| 2025-10-22 | 21.11 | 20.45 | -0.70 | -3.31% | 20.39 | 21.13 | 106084 | 21903.28 | 4.49% |
| 2025-10-21 | 21.15 | 21.15 | 0.01 | 0.05% | 20.78 | 21.39 | 112291 | 23661.61 | 4.75% |
| 2025-10-20 | 21.08 | 21.14 | 0.35 | 1.68% | 20.68 | 21.47 | 139556 | 29350.47 | 5.90% |
| 2025-10-17 | 21.50 | 20.79 | -0.66 | -3.08% | 20.61 | 21.89 | 250626 | 52996.06 | 10.60% |
| 2025-10-16 | 20.10 | 21.45 | 1.95 | 10.00% | 20.02 | 21.45 | 215864 | 45967.46 | 9.13% |
| 2025-10-15 | 19.05 | 19.50 | 0.35 | 1.83% | 18.71 | 19.54 | 48630 | 9349.21 | 2.06% |
| 2025-10-14 | 19.51 | 19.15 | -0.36 | -1.85% | 19.03 | 19.66 | 55784 | 10773.25 | 2.36% |
| 2025-10-13 | 19.01 | 19.51 | -0.87 | -4.27% | 19.01 | 19.68 | 61924 | 12039.66 | 2.62% |
| 2025-10-10 | 20.36 | 20.38 | 0.04 | 0.20% | 20.15 | 20.79 | 62686 | 12820.46 | 2.65% |
| 2025-10-09 | 20.33 | 20.34 | -0.12 | -0.59% | 20.04 | 20.46 | 68650 | 13891.74 | 2.90% |
| 2025-09-30 | 21.17 | 20.46 | -0.61 | -2.90% | 20.35 | 21.17 | 106923 | 22065.88 | 4.52% |
| 2025-09-29 | 21.20 | 21.07 | -0.48 | -2.23% | 20.90 | 21.69 | 125368 | 26491.92 | 5.30% |
| 2025-09-26 | 20.87 | 21.55 | 0.55 | 2.62% | 20.63 | 21.95 | 195126 | 41998.65 | 8.25% |
| 2025-09-25 | 21.39 | 21.00 | -0.49 | -2.28% | 20.91 | 21.56 | 121088 | 25656.68 | 5.12% |
| 2025-09-24 | 21.21 | 21.49 | -0.26 | -1.20% | 20.88 | 21.80 | 189387 | 40451.13 | 8.01% |
| 2025-09-23 | 20.19 | 21.75 | 1.49 | 7.35% | 19.88 | 22.29 | 313260 | 67661.99 | 13.25% |
| 2025-09-22 | 19.73 | 20.26 | 0.53 | 2.69% | 19.73 | 20.97 | 82120 | 16746.31 | 3.47% |
| 2025-09-19 | 20.10 | 19.73 | -0.63 | -3.09% | 19.69 | 20.58 | 77162 | 15376.31 | 3.26% |
| 2025-09-18 | 20.71 | 20.36 | -0.88 | -4.14% | 20.00 | 21.00 | 144582 | 29688.01 | 6.12% |
| 2025-09-17 | 20.75 | 21.24 | 0.55 | 2.66% | 20.52 | 21.47 | 162701 | 34206.23 | 6.88% |
| 2025-09-16 | 20.30 | 20.69 | 0.30 | 1.47% | 19.95 | 20.72 | 118034 | 24061.49 | 4.99% |
| 2025-09-15 | 20.37 | 20.39 | 0.03 | 0.15% | 20.16 | 20.94 | 107767 | 22083.68 | 4.56% |
| 2025-09-12 | 20.31 | 20.36 | 0.09 | 0.44% | 20.13 | 20.66 | 87002 | 17731.13 | 3.68% |
| 2025-09-11 | 20.38 | 20.27 | -0.31 | -1.51% | 20.08 | 20.47 | 108087 | 21850.95 | 4.57% |
| 2025-09-10 | 21.06 | 20.58 | -0.49 | -2.33% | 20.31 | 21.07 | 134493 | 27780.69 | 5.69% |
| 2025-09-09 | 20.53 | 21.07 | 0.34 | 1.64% | 20.30 | 21.47 | 192586 | 40219.44 | 8.15% |
| 2025-09-08 | 20.15 | 20.73 | 0.56 | 2.78% | 20.02 | 20.99 | 184232 | 37556.95 | 7.79% |
| 2025-09-05 | 20.00 | 20.17 | -0.37 | -1.80% | 19.80 | 20.45 | 208424 | 41716.42 | 8.82% |
| 2025-09-04 | 18.70 | 20.54 | 1.87 | 10.02% | 18.51 | 20.54 | 198146 | 39364.98 | 8.38% |
| 2025-09-03 | 18.96 | 18.67 | -0.37 | -1.94% | 18.60 | 19.30 | 36177 | 6822.90 | 1.53% |
| 2025-09-02 | 19.09 | 19.04 | -0.03 | -0.16% | 18.60 | 19.22 | 50429 | 9536.82 | 2.13% |
| 2025-09-01 | 19.18 | 19.07 | -0.16 | -0.83% | 18.99 | 19.39 | 48389 | 9243.72 | 2.05% |
| 2025-08-29 | 19.53 | 19.23 | -0.30 | -1.54% | 19.12 | 19.53 | 50073 | 9625.74 | 2.12% |
| 2025-08-28 | 19.71 | 19.53 | -0.17 | -0.86% | 18.80 | 19.87 | 77492 | 14974.38 | 3.28% |
| 2025-08-27 | 19.90 | 19.70 | -0.14 | -0.71% | 19.63 | 20.45 | 107413 | 21552.32 | 4.54% |
| 2025-08-26 | 19.90 | 19.84 | -0.12 | -0.60% | 19.72 | 20.20 | 71641 | 14271.11 | 3.03% |
| 2025-08-25 | 19.30 | 19.96 | 0.68 | 3.53% | 19.21 | 20.07 | 107260 | 21076.67 | 4.54% |
| 2025-08-22 | 19.41 | 19.28 | -0.11 | -0.57% | 19.16 | 19.55 | 51981 | 10017.31 | 2.20% |
| 2025-08-21 | 19.82 | 19.39 | -0.32 | -1.62% | 19.28 | 19.83 | 64126 | 12493.50 | 2.71% |
| 2025-08-20 | 19.60 | 19.71 | 0.03 | 0.15% | 19.45 | 19.84 | 66044 | 13002.11 | 2.79% |
| 2025-08-19 | 19.70 | 19.68 | -0.10 | -0.51% | 19.10 | 19.74 | 111368 | 21616.53 | 4.71% |
| 2025-08-18 | 19.70 | 19.78 | 0.53 | 2.75% | 19.55 | 20.58 | 198709 | 39722.11 | 8.41% |
| 2025-08-15 | 18.26 | 19.25 | 0.95 | 5.19% | 18.15 | 19.50 | 134196 | 25463.15 | 5.68% |
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
深市涨幅前二十
创业板涨幅前二十
