圣泉集团(605589)股票行情
圣泉集团(605589)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 |
|---|
| 2026-03-26 | 30.57 | 29.88 | -0.79 | -2.58% | 29.72 | 30.61 | 94743 | 28610.39 | 1.12% |
| 2026-03-25 | 30.10 | 30.67 | 0.79 | 2.64% | 30.03 | 31.03 | 126536 | 38819.74 | 1.50% |
| 2026-03-24 | 29.98 | 29.88 | 0.43 | 1.46% | 28.92 | 29.99 | 135228 | 39863.08 | 1.60% |
| 2026-03-23 | 30.01 | 29.45 | -1.35 | -4.38% | 29.20 | 30.72 | 234699 | 69986.41 | 2.78% |
| 2026-03-20 | 31.48 | 30.80 | -0.47 | -1.50% | 30.77 | 31.84 | 156212 | 48723.67 | 1.85% |
| 2026-03-19 | 32.01 | 31.27 | -1.23 | -3.78% | 31.21 | 32.40 | 152018 | 48079.23 | 1.80% |
| 2026-03-18 | 31.54 | 32.50 | 1.12 | 3.57% | 31.35 | 32.66 | 188048 | 60407.80 | 2.23% |
| 2026-03-17 | 33.42 | 31.38 | -2.37 | -7.02% | 31.00 | 34.06 | 266158 | 86023.24 | 3.16% |
| 2026-03-16 | 33.92 | 33.75 | -0.17 | -0.50% | 32.23 | 33.92 | 258528 | 84992.26 | 3.06% |
| 2026-03-13 | 33.40 | 33.92 | 0.22 | 0.65% | 33.22 | 34.54 | 246458 | 83723.87 | 2.92% |
| 2026-03-12 | 33.21 | 33.70 | 0.27 | 0.81% | 32.57 | 34.09 | 220593 | 73459.09 | 2.61% |
| 2026-03-11 | 33.58 | 33.43 | -0.17 | -0.51% | 33.31 | 34.58 | 192682 | 65132.26 | 2.28% |
| 2026-03-10 | 33.19 | 33.60 | 0.80 | 2.44% | 33.15 | 33.97 | 153542 | 51597.88 | 1.82% |
| 2026-03-09 | 33.02 | 32.80 | -1.10 | -3.24% | 31.73 | 33.27 | 302098 | 97904.15 | 3.58% |
| 2026-03-06 | 34.50 | 33.90 | -0.79 | -2.28% | 33.46 | 35.00 | 211881 | 72003.63 | 2.51% |
| 2026-03-05 | 35.60 | 34.69 | 0.10 | 0.29% | 34.39 | 35.80 | 215527 | 75653.47 | 2.55% |
| 2026-03-04 | 34.08 | 34.59 | 0.22 | 0.64% | 34.06 | 35.75 | 260084 | 90953.22 | 3.08% |
| 2026-03-03 | 36.40 | 34.37 | -1.42 | -3.97% | 34.30 | 36.48 | 342823 | 120731.23 | 4.06% |
| 2026-03-02 | 33.50 | 35.79 | 2.16 | 6.42% | 33.41 | 36.50 | 415580 | 146038.34 | 4.93% |
| 2026-02-27 | 34.15 | 33.63 | -1.10 | -3.17% | 33.35 | 34.25 | 226687 | 76315.70 | 2.69% |
| 2026-02-26 | 34.00 | 34.73 | 0.52 | 1.52% | 33.65 | 35.00 | 292974 | 100914.27 | 3.47% |
| 2026-02-25 | 32.70 | 34.21 | 1.52 | 4.65% | 32.46 | 34.86 | 378943 | 127728.04 | 4.49% |
| 2026-02-24 | 31.90 | 32.69 | 1.31 | 4.17% | 31.68 | 33.10 | 238348 | 77568.99 | 2.83% |
| 2026-02-13 | 31.86 | 31.38 | -0.64 | -2.00% | 31.31 | 32.00 | 127536 | 40404.55 | 1.51% |
| 2026-02-12 | 32.12 | 32.02 | 0.26 | 0.82% | 31.45 | 32.38 | 202740 | 64976.10 | 2.40% |
| 2026-02-11 | 31.40 | 31.76 | 0.33 | 1.05% | 31.30 | 32.29 | 249757 | 79814.60 | 2.96% |
| 2026-02-10 | 29.60 | 31.43 | 1.81 | 6.11% | 29.60 | 32.20 | 400984 | 124944.46 | 4.75% |
| 2026-02-09 | 29.51 | 29.62 | 0.52 | 1.79% | 29.42 | 29.80 | 90710 | 26876.59 | 1.08% |
| 2026-02-06 | 28.91 | 29.10 | -0.01 | -0.03% | 28.67 | 29.62 | 91335 | 26712.09 | 1.08% |
| 2026-02-05 | 29.99 | 29.11 | -1.02 | -3.39% | 29.08 | 30.06 | 140823 | 41413.07 | 1.67% |
| 2026-02-04 | 29.84 | 30.13 | 0.14 | 0.47% | 29.59 | 30.36 | 130433 | 39107.34 | 1.55% |
| 2026-02-03 | 29.55 | 29.99 | 0.86 | 2.95% | 29.30 | 30.09 | 157537 | 46930.66 | 1.87% |
| 2026-02-02 | 29.91 | 29.13 | -1.01 | -3.35% | 29.10 | 30.27 | 170840 | 50573.13 | 2.03% |
| 2026-01-30 | 29.55 | 30.14 | 0.46 | 1.55% | 28.91 | 30.40 | 193896 | 57783.40 | 2.30% |
| 2026-01-29 | 30.71 | 29.68 | -1.12 | -3.64% | 29.50 | 31.16 | 192770 | 58153.49 | 2.29% |
| 2026-01-28 | 30.37 | 30.80 | 0.44 | 1.45% | 30.19 | 31.07 | 177194 | 54381.03 | 2.10% |
| 2026-01-27 | 30.15 | 30.36 | 0.19 | 0.63% | 29.37 | 30.49 | 157824 | 47361.78 | 1.87% |
| 2026-01-26 | 31.35 | 30.17 | -1.01 | -3.24% | 30.13 | 31.35 | 187902 | 57413.04 | 2.23% |
| 2026-01-23 | 30.64 | 31.18 | 0.59 | 1.93% | 30.40 | 31.25 | 224828 | 69343.24 | 2.67% |
| 2026-01-22 | 30.67 | 30.59 | 0.22 | 0.72% | 30.00 | 30.90 | 190437 | 57939.09 | 2.26% |
| 2026-01-21 | 29.70 | 30.37 | 0.47 | 1.57% | 29.65 | 30.68 | 223947 | 68067.54 | 2.65% |
| 2026-01-20 | 30.10 | 29.90 | -0.16 | -0.53% | 29.36 | 30.38 | 149369 | 44476.22 | 1.77% |
| 2026-01-19 | 29.97 | 30.06 | 0.13 | 0.43% | 29.93 | 30.50 | 165577 | 49920.94 | 1.96% |
| 2026-01-16 | 30.13 | 29.93 | 0.09 | 0.30% | 29.56 | 30.29 | 164478 | 49163.83 | 1.95% |
| 2026-01-15 | 29.07 | 29.84 | 0.66 | 2.26% | 29.00 | 29.99 | 197443 | 58648.36 | 2.34% |
| 2026-01-14 | 29.20 | 29.18 | -0.04 | -0.14% | 28.92 | 29.84 | 210558 | 61945.74 | 2.50% |
| 2026-01-13 | 29.50 | 29.22 | -0.27 | -0.92% | 28.95 | 29.63 | 212162 | 62065.19 | 2.51% |
| 2026-01-12 | 30.14 | 29.49 | -0.45 | -1.50% | 29.31 | 30.14 | 221060 | 65192.06 | 2.62% |
| 2026-01-09 | 29.48 | 29.94 | 0.42 | 1.42% | 29.23 | 30.06 | 242613 | 72177.70 | 2.88% |
| 2026-01-08 | 29.88 | 29.52 | -0.36 | -1.20% | 29.38 | 30.09 | 200369 | 59418.18 | 2.38% |
| 2026-01-07 | 29.55 | 29.88 | 0.72 | 2.47% | 29.45 | 30.38 | 311637 | 93158.63 | 3.69% |
| 2026-01-06 | 28.64 | 29.16 | 0.39 | 1.36% | 28.64 | 29.25 | 212199 | 61590.04 | 2.52% |
| 2026-01-05 | 28.49 | 28.77 | 0.47 | 1.66% | 28.18 | 28.85 | 166452 | 47641.35 | 1.97% |
| 2025-12-31 | 28.65 | 28.30 | -0.32 | -1.12% | 28.28 | 28.80 | 137843 | 39313.35 | 1.63% |
| 2025-12-30 | 28.62 | 28.62 | -0.14 | -0.49% | 28.34 | 28.78 | 144800 | 41323.49 | 1.72% |
| 2025-12-29 | 29.00 | 28.76 | -0.14 | -0.48% | 28.40 | 29.34 | 184903 | 53109.94 | 2.19% |
| 2025-12-26 | 29.26 | 28.90 | -0.37 | -1.26% | 28.60 | 29.40 | 180591 | 52193.89 | 2.14% |
| 2025-12-25 | 29.29 | 29.27 | -0.16 | -0.54% | 28.91 | 29.92 | 268945 | 78997.97 | 3.19% |
| 2025-12-24 | 28.25 | 29.43 | 1.50 | 5.37% | 28.05 | 29.57 | 367654 | 106100.30 | 4.36% |
| 2025-12-23 | 27.43 | 27.93 | 0.48 | 1.75% | 27.40 | 28.20 | 201399 | 56295.62 | 2.39% |
| 2025-12-22 | 26.99 | 27.45 | 0.55 | 2.04% | 26.89 | 27.69 | 148848 | 40761.69 | 1.76% |
| 2025-12-19 | 26.96 | 26.90 | 0.21 | 0.79% | 26.84 | 27.48 | 111849 | 30269.38 | 1.33% |
| 2025-12-18 | 26.56 | 26.69 | -0.01 | -0.04% | 26.50 | 27.29 | 123513 | 33249.17 | 1.46% |
| 2025-12-17 | 25.88 | 26.70 | 0.72 | 2.77% | 25.67 | 26.84 | 151686 | 39877.06 | 1.80% |
| 2025-12-16 | 26.76 | 25.98 | -0.74 | -2.77% | 25.63 | 26.76 | 161149 | 41860.26 | 1.91% |
| 2025-12-15 | 26.86 | 26.72 | -0.19 | -0.71% | 26.52 | 26.91 | 101769 | 27166.35 | 1.21% |
| 2025-12-12 | 26.60 | 26.91 | 0.30 | 1.13% | 26.31 | 27.09 | 122971 | 32983.49 | 1.46% |
| 2025-12-11 | 26.84 | 26.61 | -0.22 | -0.82% | 26.60 | 27.13 | 91859 | 24660.97 | 1.09% |
| 2025-12-10 | 26.85 | 26.83 | -0.15 | -0.56% | 26.35 | 26.98 | 92412 | 24575.87 | 1.10% |
| 2025-12-09 | 27.00 | 26.98 | -0.01 | -0.04% | 26.86 | 27.58 | 119787 | 32540.51 | 1.42% |
| 2025-12-08 | 26.75 | 26.99 | 0.26 | 0.97% | 26.75 | 27.20 | 116479 | 31442.13 | 1.38% |
| 2025-12-05 | 26.33 | 26.73 | 0.26 | 0.98% | 26.18 | 26.78 | 76458 | 20296.32 | 0.91% |
| 2025-12-04 | 26.59 | 26.47 | -0.13 | -0.49% | 26.03 | 26.68 | 80825 | 21283.82 | 0.96% |
| 2025-12-03 | 27.10 | 26.60 | -0.33 | -1.23% | 26.49 | 27.13 | 110035 | 29457.18 | 1.30% |
| 2025-12-02 | 26.78 | 26.93 | 0.11 | 0.41% | 26.62 | 27.14 | 110657 | 29742.44 | 1.31% |
| 2025-12-01 | 26.62 | 26.82 | 0.37 | 1.40% | 26.41 | 26.93 | 123914 | 33162.45 | 1.47% |
| 2025-11-28 | 26.40 | 26.45 | 0.06 | 0.23% | 26.22 | 26.53 | 74274 | 19588.45 | 0.88% |
| 2025-11-27 | 26.30 | 26.39 | 0.03 | 0.11% | 26.25 | 26.88 | 90474 | 24088.61 | 1.07% |
| 2025-11-26 | 26.34 | 26.36 | -0.05 | -0.19% | 26.13 | 26.69 | 109392 | 28914.71 | 1.30% |
| 2025-11-25 | 26.54 | 26.41 | 0.10 | 0.38% | 26.31 | 27.05 | 150657 | 40243.58 | 1.79% |
上证大盘股票行情在线 K线走势图
圣泉集团(605589)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
