圣湘生物(688289)股票行情
圣湘生物(688289)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 | 18.89 | 18.76 | -0.07 | -0.37% | 18.70 | 18.94 | 36524 | 6861.85 | 0.63% | 0.00 |
| 2025-12-11 | 19.10 | 18.83 | -0.25 | -1.31% | 18.78 | 19.25 | 30931 | 5856.95 | 0.53% | 0.00 |
| 2025-12-10 | 19.06 | 19.08 | -0.01 | -0.05% | 18.86 | 19.17 | 30443 | 5795.04 | 0.53% | 0.00 |
| 2025-12-09 | 19.70 | 19.09 | -0.61 | -3.10% | 19.07 | 19.70 | 61506 | 11895.79 | 1.06% | 0.00 |
| 2025-12-08 | 19.77 | 19.70 | -0.33 | -1.65% | 19.69 | 19.88 | 51775 | 10240.26 | 0.89% | 0.00 |
| 2025-12-05 | 19.99 | 20.03 | 0.10 | 0.50% | 19.77 | 20.06 | 30831 | 6138.21 | 0.53% | 0.00 |
| 2025-12-04 | 20.23 | 19.93 | -0.32 | -1.58% | 19.87 | 20.23 | 31410 | 6275.46 | 0.54% | 0.00 |
| 2025-12-03 | 20.31 | 20.25 | -0.06 | -0.30% | 20.08 | 20.39 | 24465 | 4937.90 | 0.42% | 100.82 |
| 2025-12-02 | 20.28 | 20.31 | 0.00 | 0.00% | 20.17 | 20.36 | 22883 | 4639.74 | 0.39% | 0.00 |
| 2025-12-01 | 20.22 | 20.31 | 0.09 | 0.45% | 20.17 | 20.44 | 28491 | 5790.04 | 0.49% | 0.00 |
| 2025-11-28 | 20.26 | 20.22 | -0.04 | -0.20% | 20.15 | 20.35 | 29431 | 5961.95 | 0.51% | 0.00 |
| 2025-11-27 | 20.27 | 20.26 | 0.00 | 0.00% | 20.12 | 20.34 | 27800 | 5630.34 | 0.48% | 0.00 |
| 2025-11-26 | 20.30 | 20.26 | 0.12 | 0.60% | 20.14 | 20.47 | 50640 | 10282.00 | 0.87% | 0.00 |
| 2025-11-25 | 19.93 | 20.14 | 0.21 | 1.05% | 19.93 | 20.19 | 46335 | 9307.60 | 0.80% | 0.00 |
| 2025-11-24 | 19.85 | 19.93 | 0.11 | 0.55% | 19.79 | 20.05 | 43639 | 8702.86 | 0.75% | 0.00 |
| 2025-11-21 | 20.31 | 19.82 | -0.67 | -3.27% | 19.75 | 20.64 | 61065 | 12245.08 | 1.05% | 0.00 |
| 2025-11-20 | 20.78 | 20.49 | -0.17 | -0.82% | 20.48 | 20.87 | 29803 | 6149.34 | 0.51% | 0.00 |
| 2025-11-19 | 21.00 | 20.66 | -0.31 | -1.48% | 20.55 | 21.10 | 38497 | 7989.45 | 0.66% | 0.00 |
| 2025-11-18 | 21.11 | 20.97 | -0.18 | -0.85% | 20.79 | 21.22 | 54776 | 11481.23 | 0.95% | 0.00 |
| 2025-11-17 | 21.90 | 21.15 | -0.76 | -3.47% | 21.13 | 21.98 | 99611 | 21313.89 | 1.72% | 168.00 |
| 2025-11-14 | 21.70 | 21.91 | 0.12 | 0.55% | 21.67 | 22.28 | 106604 | 23508.42 | 1.84% | 0.00 |
| 2025-11-13 | 21.94 | 21.79 | -0.15 | -0.68% | 21.63 | 21.95 | 78633 | 17071.83 | 1.36% | 0.00 |
| 2025-11-12 | 21.75 | 21.94 | 0.11 | 0.50% | 21.68 | 22.03 | 62586 | 13683.04 | 1.08% | 5.00 |
| 2025-11-11 | 22.03 | 21.83 | -0.13 | -0.59% | 21.80 | 22.07 | 56302 | 12341.24 | 0.97% | 0.00 |
| 2025-11-10 | 21.75 | 21.96 | 0.21 | 0.97% | 21.71 | 22.06 | 53136 | 11652.14 | 0.92% | 0.00 |
| 2025-11-07 | 21.74 | 21.75 | 0.02 | 0.09% | 21.65 | 21.96 | 50919 | 11119.08 | 0.88% | 0.00 |
| 2025-11-06 | 21.95 | 21.73 | -0.25 | -1.14% | 21.70 | 22.05 | 56586 | 12341.38 | 0.98% | 0.00 |
| 2025-11-05 | 21.83 | 21.98 | -0.03 | -0.14% | 21.83 | 22.45 | 83094 | 18392.39 | 1.43% | 0.00 |
| 2025-11-04 | 21.95 | 22.01 | 0.04 | 0.18% | 21.72 | 22.30 | 85432 | 18748.99 | 1.47% | 0.00 |
| 2025-11-03 | 22.06 | 21.97 | -0.08 | -0.36% | 21.65 | 22.10 | 82603 | 18067.29 | 1.43% | 0.00 |
| 2025-10-31 | 21.54 | 22.05 | 0.48 | 2.23% | 21.50 | 22.17 | 92070 | 20191.61 | 1.59% | 0.00 |
| 2025-10-30 | 21.65 | 21.57 | -0.21 | -0.96% | 21.50 | 21.98 | 81281 | 17617.44 | 1.40% | 0.00 |
| 2025-10-29 | 21.38 | 21.78 | 0.23 | 1.07% | 21.38 | 22.23 | 96822 | 21048.21 | 1.67% | 0.00 |
| 2025-10-28 | 21.68 | 21.55 | -0.35 | -1.60% | 21.26 | 21.88 | 121871 | 26256.00 | 2.10% | 0.00 |
| 2025-10-27 | 22.32 | 21.90 | -0.22 | -0.99% | 21.84 | 22.94 | 216037 | 48315.40 | 3.73% | 0.00 |
| 2025-10-24 | 22.15 | 22.12 | 0.06 | 0.27% | 21.96 | 22.43 | 101050 | 22337.99 | 1.74% | 6.00 |
| 2025-10-23 | 22.02 | 22.06 | 0.04 | 0.18% | 21.61 | 22.11 | 119957 | 26254.68 | 2.07% | 2.00 |
| 2025-10-22 | 20.26 | 22.02 | 1.69 | 8.31% | 20.26 | 22.66 | 254104 | 55004.53 | 4.39% | 0.00 |
| 2025-10-21 | 20.21 | 20.33 | 0.17 | 0.84% | 20.14 | 20.44 | 42932 | 8741.30 | 0.74% | 0.00 |
| 2025-10-20 | 20.24 | 20.16 | -0.02 | -0.10% | 20.07 | 20.43 | 36964 | 7466.58 | 0.64% | 0.00 |
| 2025-10-17 | 20.78 | 20.18 | -0.56 | -2.70% | 20.16 | 20.91 | 58737 | 12055.58 | 1.01% | 10.00 |
| 2025-10-16 | 20.93 | 20.74 | -0.25 | -1.19% | 20.65 | 20.99 | 48232 | 10022.00 | 0.83% | 0.00 |
| 2025-10-15 | 21.01 | 20.99 | 0.01 | 0.05% | 20.85 | 21.13 | 48501 | 10171.64 | 0.84% | 0.00 |
| 2025-10-14 | 21.22 | 20.98 | -0.20 | -0.94% | 20.95 | 21.35 | 66575 | 14060.64 | 1.15% | 0.00 |
| 2025-10-13 | 20.79 | 21.18 | -0.20 | -0.94% | 20.58 | 21.20 | 65796 | 13840.15 | 1.14% | 0.00 |
| 2025-10-10 | 21.30 | 21.38 | 0.02 | 0.09% | 21.11 | 21.70 | 101147 | 21583.56 | 1.75% | 12.00 |
| 2025-10-09 | 21.25 | 21.36 | 0.19 | 0.90% | 20.92 | 21.64 | 89061 | 18830.90 | 1.54% | 2.00 |
| 2025-09-30 | 20.45 | 21.17 | 0.65 | 3.17% | 20.44 | 21.47 | 139972 | 29419.20 | 2.42% | 0.00 |
| 2025-09-29 | 20.53 | 20.52 | 0.02 | 0.10% | 20.18 | 20.55 | 59188 | 12059.01 | 1.02% | 28.00 |
| 2025-09-26 | 19.81 | 20.50 | 0.61 | 3.07% | 19.55 | 20.87 | 111161 | 22651.28 | 1.92% | 0.00 |
| 2025-09-25 | 20.06 | 19.89 | -0.17 | -0.85% | 19.87 | 20.17 | 45240 | 9051.31 | 0.78% | 0.00 |
| 2025-09-24 | 19.54 | 20.06 | 0.43 | 2.19% | 19.53 | 20.16 | 53192 | 10606.41 | 0.92% | 0.00 |
| 2025-09-23 | 20.18 | 19.63 | -0.41 | -2.05% | 19.34 | 20.18 | 60032 | 11796.39 | 1.04% | 0.00 |
| 2025-09-22 | 20.23 | 20.30 | 0.10 | 0.50% | 20.10 | 20.41 | 41162 | 8327.19 | 0.71% | 0.00 |
| 2025-09-19 | 20.24 | 20.20 | -0.04 | -0.20% | 20.09 | 20.46 | 44831 | 9061.40 | 0.77% | 0.00 |
| 2025-09-18 | 20.70 | 20.24 | -0.45 | -2.17% | 20.07 | 20.78 | 77547 | 15918.37 | 1.34% | 0.00 |
| 2025-09-17 | 20.59 | 20.69 | 0.08 | 0.39% | 20.45 | 20.94 | 63420 | 13140.92 | 1.09% | 0.00 |
| 2025-09-16 | 20.57 | 20.61 | 0.04 | 0.19% | 20.45 | 20.69 | 55338 | 11386.66 | 0.96% | 0.00 |
| 2025-09-15 | 20.52 | 20.57 | 0.05 | 0.24% | 20.34 | 20.59 | 61019 | 12478.58 | 1.05% | 0.00 |
| 2025-09-12 | 20.63 | 20.52 | -0.06 | -0.29% | 20.43 | 20.79 | 59845 | 12321.40 | 1.03% | 0.00 |
| 2025-09-11 | 20.29 | 20.58 | 0.23 | 1.13% | 20.06 | 20.66 | 57066 | 11636.23 | 0.98% | 0.00 |
| 2025-09-10 | 20.38 | 20.35 | -0.10 | -0.49% | 20.32 | 20.62 | 36746 | 7515.16 | 0.63% | 0.00 |
| 2025-09-09 | 20.80 | 20.45 | -0.37 | -1.78% | 20.37 | 20.80 | 50867 | 10465.29 | 0.88% | 0.00 |
| 2025-09-08 | 20.43 | 20.82 | 0.40 | 1.96% | 20.28 | 20.97 | 91658 | 18971.15 | 1.58% | 0.00 |
| 2025-09-05 | 20.20 | 20.42 | 0.28 | 1.39% | 20.08 | 20.44 | 60053 | 12180.69 | 1.04% | 0.00 |
| 2025-09-04 | 20.38 | 20.14 | -0.24 | -1.18% | 19.92 | 20.58 | 76295 | 15472.31 | 1.32% | 0.00 |
| 2025-09-03 | 20.85 | 20.38 | -0.46 | -2.21% | 20.30 | 20.99 | 79449 | 16355.67 | 1.37% | 0.00 |
| 2025-09-02 | 21.36 | 20.84 | -0.51 | -2.39% | 20.66 | 21.47 | 110947 | 23287.23 | 1.91% | 0.00 |
| 2025-09-01 | 21.20 | 21.35 | 0.19 | 0.90% | 21.02 | 21.42 | 107721 | 22816.78 | 1.86% | 0.00 |
| 2025-08-29 | 21.50 | 21.16 | -0.25 | -1.17% | 21.07 | 21.58 | 78684 | 16672.85 | 1.36% | 0.00 |
| 2025-08-28 | 21.58 | 21.41 | -0.22 | -1.02% | 21.00 | 21.88 | 103181 | 22082.23 | 1.78% | 0.00 |
| 2025-08-27 | 22.31 | 21.63 | -0.64 | -2.87% | 21.62 | 22.48 | 107778 | 23816.20 | 1.86% | 0.00 |
| 2025-08-26 | 22.30 | 22.27 | -0.04 | -0.18% | 22.21 | 22.42 | 76283 | 17010.72 | 1.32% | 0.00 |
| 2025-08-25 | 22.20 | 22.31 | 0.07 | 0.31% | 22.11 | 22.52 | 118474 | 26459.30 | 2.04% | 0.00 |
| 2025-08-22 | 22.15 | 22.24 | 0.15 | 0.68% | 22.00 | 22.29 | 88860 | 19692.76 | 1.53% | 0.00 |
| 2025-08-21 | 21.97 | 22.09 | 0.15 | 0.68% | 21.97 | 22.56 | 95160 | 21107.59 | 1.64% | 0.00 |
| 2025-08-20 | 21.86 | 21.94 | 0.04 | 0.18% | 21.59 | 21.95 | 74387 | 16197.80 | 1.28% | 0.00 |
| 2025-08-19 | 22.00 | 21.90 | -0.13 | -0.59% | 21.86 | 22.24 | 77217 | 17011.68 | 1.33% | 5.00 |
| 2025-08-18 | 21.89 | 22.03 | 0.21 | 0.96% | 21.89 | 22.34 | 89484 | 19808.10 | 1.54% | 0.00 |
| 2025-08-15 | 21.56 | 21.82 | 0.18 | 0.83% | 21.56 | 22.00 | 65553 | 14311.52 | 1.13% | 8.00 |
上证大盘股票行情在线 K线走势图
圣湘生物(688289)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
