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
2026-05-15	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%
2026-05-12	34.50	34.68	0.20	0.58%	34.22	35.48	41260	14370	3.20%
2026-05-11	34.40	34.48	0.38	1.11%	33.75	34.55	30971	10622	2.40%
2026-05-08	33.45	34.10	0.51	1.52%	33.38	34.15	30694	10410	2.38%
2026-05-07	33.48	33.59	0.11	0.33%	33.38	34.06	31457	10620	2.44%
2026-05-06	33.74	33.48	-0.60	-1.76%	33.29	34.02	35841	12015	2.78%
2026-04-30	34.51	34.08	-0.27	-0.79%	33.80	34.75	33706	11509	2.62%
2026-04-29	33.90	34.35	1.64	5.01%	33.76	35.60	67612	23455	5.25%
2026-04-28	33.72	32.71	-1.39	-4.08%	32.58	33.77	31069	10246	2.41%
2026-04-27	33.00	34.10	1.09	3.30%	32.33	34.18	38809	12957	3.01%
2026-04-24	33.17	33.01	-0.20	-0.60%	32.44	33.25	27884	9147	2.16%
2026-04-23	34.77	33.21	-1.46	-4.21%	32.80	34.85	48042	16017	3.73%
2026-04-22	35.02	34.67	-0.62	-1.76%	34.52	35.10	30648	10635	2.38%
2026-04-21	36.02	35.29	-0.87	-2.41%	35.05	36.28	40027	14187	3.11%
2026-04-20	36.22	36.16	-0.18	-0.50%	35.56	36.30	27008	9735	2.10%
2026-04-17	37.35	36.34	-0.99	-2.65%	36.04	37.35	41431	15057	3.22%
2026-04-16	36.70	37.33	0.52	1.41%	36.32	37.63	46036	17115	3.57%
2026-04-15	36.31	36.81	0.50	1.38%	36.01	37.37	50641	18594	3.93%
2026-04-14	36.86	36.31	-0.39	-1.06%	35.88	36.88	30271	10968	2.35%
2026-04-13	37.06	36.70	-0.39	-1.05%	36.30	37.09	26761	9794	2.08%
2026-04-10	37.17	37.09	0.03	0.08%	36.95	37.77	28959	10803	2.25%
2026-04-09	38.00	37.06	-1.17	-3.06%	36.94	38.02	34226	12756	2.66%
2026-04-08	36.99	38.23	1.93	5.32%	36.82	38.23	46383	17500	3.60%
2026-04-07	35.62	36.30	0.67	1.88%	35.50	36.40	29331	10575	2.28%
2026-04-03	36.45	35.63	-0.66	-1.82%	35.50	36.49	26996	9689	2.10%
2026-04-02	37.65	36.29	-1.48	-3.92%	36.03	37.65	42273	15433	3.28%
2026-04-01	36.85	37.77	1.56	4.31%	36.43	37.99	48990	18255	3.80%
2026-03-31	37.50	36.21	-1.04	-2.79%	36.00	37.71	43232	15884	3.36%
2026-03-30	37.40	37.25	-0.93	-2.44%	36.64	38.54	52667	19666	4.09%
2026-03-27	38.11	38.18	-0.39	-1.01%	38.05	38.90	41801	16067	3.25%
2026-03-26	38.03	38.57	0.38	1.00%	37.78	39.32	66044	25497	5.13%
2026-03-25	37.00	38.19	1.71	4.69%	36.51	38.56	63939	24162	4.96%
2026-03-24	35.51	36.48	1.67	4.80%	35.10	37.36	66204	23937	5.14%
2026-03-23	35.05	34.81	-0.83	-2.33%	34.44	36.65	63057	22425	4.90%
2026-03-20	36.13	35.64	-0.35	-0.97%	35.63	36.75	39943	14455	3.10%
2026-03-19	35.72	35.99	-0.10	-0.28%	35.66	36.75	38375	13897	2.98%
2026-03-18	35.00	36.09	0.93	2.65%	34.68	36.09	37775	13362	2.93%
2026-03-17	37.82	35.16	-2.69	-7.11%	35.10	38.00	82189	29621	6.38%
2026-03-16	38.99	37.85	-0.77	-1.99%	37.30	39.12	51481	19539	4.00%
2026-03-13	39.60	38.62	-1.09	-2.74%	38.37	40.50	53237	20897	4.13%
2026-03-12	40.50	39.71	-0.90	-2.22%	39.67	41.14	39591	15945	3.07%
2026-03-11	40.69	40.61	0.56	1.40%	40.11	40.80	43447	17582	3.37%
2026-03-10	40.40	40.05	0.16	0.40%	39.50	40.90	55887	22468	4.34%
2026-03-09	38.85	39.89	0.30	0.76%	38.85	41.21	62682	25113	4.87%
2026-03-06	38.01	39.59	1.52	3.99%	38.01	39.76	63991	25213	4.97%
2026-03-05	37.94	38.07	0.67	1.79%	37.78	38.45	35477	13511	2.75%
2026-03-04	36.00	37.40	0.25	0.67%	36.00	37.73	35469	13181	2.75%
2026-03-03	38.50	37.15	-1.21	-3.15%	37.05	39.48	56771	21811	4.41%
2026-03-02	37.30	38.36	0.29	0.76%	37.20	39.30	65061	24949	5.05%
2026-02-27	37.18	38.07	1.07	2.89%	37.18	38.19	40838	15423	3.17%
2026-02-26	37.02	37.00	-0.02	-0.05%	36.72	37.61	25054	9277	1.95%
2026-02-25	36.45	37.02	0.59	1.62%	36.45	37.38	36345	13425	2.82%
2026-02-24	37.49	36.43	-1.07	-2.85%	35.78	37.50	47554	17255	3.69%
2026-02-13	37.38	37.50	0.69	1.87%	37.03	37.92	44156	16597	3.43%
2026-02-12	37.39	36.81	-0.70	-1.87%	36.80	37.50	34375	12717	2.67%
2026-02-11	38.26	37.51	-0.74	-1.93%	37.41	38.27	34095	12854	2.65%
2026-02-10	38.03	38.25	0.20	0.53%	37.34	38.39	42640	16179	3.31%
2026-02-09	37.49	38.05	0.65	1.74%	37.49	38.46	55628	21107	4.32%
2026-02-06	39.55	37.40	-3.32	-8.15%	36.65	39.88	80499	30196	6.25%
2026-02-05	39.96	40.72	0.58	1.44%	39.68	41.40	65001	26490	5.05%
2026-02-04	40.40	40.14	-0.66	-1.62%	39.50	40.85	59299	23777	4.60%