大连圣亚 (600593) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	39.26	40.06	0.83	2.12%	39.26	40.77	40270	16141	3.13%
2026-08-19	39.97	39.23	-0.87	-2.17%	39.10	40.29	35626	14096	2.77%
2026-08-18	41.20	40.10	-0.97	-2.36%	39.61	41.20	47636	19189	3.70%
2026-08-17	41.29	41.07	-0.14	-0.34%	40.62	42.49	33931	13925	2.63%
2026-08-14	41.30	41.21	-0.34	-0.82%	40.90	42.30	42740	17725	3.32%
2026-08-13	40.51	41.55	1.05	2.59%	40.26	41.96	75378	31066	5.85%
2026-08-12	40.89	40.50	-0.27	-0.66%	40.00	44.44	110185	45844	8.55%
2026-08-11	40.06	40.77	0.60	1.49%	39.81	41.32	54465	22053	4.23%
2026-08-10	39.40	40.17	0.87	2.21%	39.21	40.17	38835	15475	3.02%
2026-08-07	39.15	39.30	0.07	0.18%	38.56	39.41	30629	11963	2.38%
2026-08-06	38.80	39.23	0.19	0.49%	38.68	39.50	32112	12543	2.49%
2026-08-05	38.97	39.04	0.06	0.15%	38.67	39.30	34070	13281	2.65%
2026-08-04	39.67	38.98	-0.30	-0.76%	38.71	39.77	38490	15023	2.99%
2026-08-03	37.99	39.28	1.45	3.83%	37.63	39.30	64757	25164	5.03%
2026-07-31	36.00	37.83	0.97	2.63%	36.00	37.88	52816	19663	4.10%
2026-07-30	37.49	36.86	-0.63	-1.68%	36.81	38.26	51435	19353	3.99%
2026-07-29	37.20	37.49	0.54	1.46%	36.93	37.97	38670	14459	3.00%
2026-07-28	36.70	36.95	0.35	0.96%	36.45	37.59	35519	13189	2.76%
2026-07-27	36.00	36.60	0.89	2.49%	35.80	36.78	32881	11980	2.55%
2026-07-24	37.00	35.71	-1.69	-4.52%	35.70	37.78	42571	15450	3.31%
2026-07-23	37.03	37.40	0.43	1.16%	36.81	37.47	27402	10178	2.13%
2026-07-22	36.00	36.97	0.68	1.87%	35.92	37.15	36241	13264	2.81%
2026-07-21	35.17	36.29	0.73	2.05%	34.78	36.57	49466	17782	3.84%
2026-07-20	38.28	35.56	-3.09	-7.99%	34.79	38.69	77042	28405	5.98%
2026-07-17	39.59	38.65	-1.33	-3.33%	37.99	40.19	61390	23888	4.77%
2026-07-16	38.70	39.98	1.22	3.15%	38.46	40.00	67579	26667	5.25%
2026-07-15	38.52	38.76	-0.49	-1.25%	38.50	39.64	56724	22181	4.40%
2026-07-14	38.18	39.25	1.07	2.80%	37.22	39.33	65270	25072	5.07%
2026-07-13	38.40	38.18	-0.22	-0.57%	37.81	39.30	59368	22837	4.61%
2026-07-10	37.13	38.40	0.90	2.40%	36.53	38.72	70506	26819	5.47%
2026-07-09	37.00	37.50	-0.80	-2.09%	36.06	38.15	61162	22828	4.75%
2026-07-08	37.66	38.30	2.08	5.74%	37.15	39.80	79003	30054	6.13%
2026-07-07	38.04	36.22	-1.78	-4.68%	36.01	38.07	48712	17910	3.78%
2026-07-06	37.00	38.00	1.22	3.32%	36.57	38.18	58019	21796	4.50%
2026-07-03	36.64	36.78	-0.14	-0.38%	36.55	37.38	34898	12885	2.71%
2026-07-02	36.58	36.92	0.35	0.96%	36.43	37.57	42206	15609	3.28%
2026-07-01	35.80	36.57	0.54	1.50%	35.33	36.85	41597	15057	3.23%
2026-06-30	35.51	36.03	0.01	0.03%	35.51	37.00	42764	15494	3.32%
2026-06-29	36.45	36.02	-0.77	-2.09%	33.99	37.67	64327	22823	4.99%
2026-06-26	36.90	36.79	-0.33	-0.89%	36.78	38.00	41783	15625	3.24%
2026-06-25	36.85	37.12	-0.36	-0.96%	36.05	37.94	45538	16919	3.54%
2026-06-24	39.27	37.48	-2.68	-6.67%	37.45	40.03	72038	27544	5.59%
2026-06-23	37.95	40.16	1.78	4.64%	37.83	40.50	82017	32335	6.37%
2026-06-22	37.43	38.38	1.02	2.73%	36.71	38.38	62263	23483	4.83%
2026-06-18	38.38	37.36	-0.82	-2.15%	37.10	38.49	52340	19703	4.06%
2026-06-17	39.80	38.18	-1.71	-4.29%	37.86	40.12	75459	29086	5.86%
2026-06-16	39.89	39.89	-0.29	-0.72%	39.57	40.82	64121	25679	4.98%
2026-06-15	40.64	40.18	-1.22	-2.95%	39.82	41.20	85489	34360	6.64%
2026-06-12	39.35	41.40	1.80	4.55%	38.86	43.48	120257	48774	9.34%
2026-06-11	39.35	39.60	0.25	0.64%	38.57	40.25	107023	42146	8.31%
2026-06-10	35.43	39.35	3.58	10.01%	34.88	39.35	89390	33743	6.94%
2026-06-09	36.20	35.77	-0.19	-0.53%	35.14	36.87	42972	15433	3.34%
2026-06-08	36.13	35.96	-1.14	-3.07%	35.57	37.38	51092	18552	3.97%
2026-06-05	38.47	37.10	-1.28	-3.34%	36.88	39.88	67913	25724	5.27%
2026-06-04	38.00	38.38	-0.12	-0.31%	37.74	39.48	63307	24485	4.92%
2026-06-03	37.60	38.50	0.17	0.44%	36.60	40.00	82591	31644	6.41%
2026-06-02	37.66	38.33	0.60	1.59%	37.10	38.70	67141	25500	5.21%
2026-06-01	37.61	37.73	0.13	0.35%	37.31	38.50	54618	20677	4.24%
2026-05-29	35.98	37.60	1.61	4.47%	35.79	38.39	78050	29274	6.06%
2026-05-28	36.52	35.99	-0.65	-1.77%	35.53	37.38	34829	12606	2.70%
2026-05-27	35.89	36.64	0.63	1.75%	35.70	37.43	48139	17647	3.74%
2026-05-26	34.80	36.01	1.09	3.12%	34.62	36.90	66353	23992	5.15%
2026-05-25	34.49	34.92	0.43	1.25%	34.32	35.30	20531	7155	1.59%
2026-05-22	35.00	34.49	-0.24	-0.69%	34.10	35.25	25625	8839	1.99%
2026-05-21	34.67	34.73	0.06	0.17%	34.66	35.96	39020	13782	3.03%
2026-05-20	34.88	34.67	-0.30	-0.86%	34.36	35.31	21490	7445	1.67%
2026-05-19	35.13	34.97	-0.43	-1.21%	34.75	35.69	27858	9788	2.16%
2026-05-18	35.44	35.40	-0.26	-0.73%	34.88	35.79	26945	9482	2.09%
2026-05-15	35.92	35.66	0.09	0.25%	35.35	36.50	35121	12595	2.73%
2026-05-14	36.63	35.57	-1.12	-3.05%	35.55	37.02	43922	15849	3.41%
2026-05-13	34.85	36.69	2.01	5.80%	34.61	37.50	77703	28049	6.03%