圣达生物 (603079) - 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
2025-04-03	14.40	15.15	0.84	5.87%	14.19	15.74	219091	33241	12.80%
2025-04-02	14.49	14.31	-0.07	-0.49%	14.20	14.58	37413	5396	2.19%
2025-04-01	14.17	14.38	0.36	2.57%	14.06	14.63	52272	7558	3.05%
2025-03-31	14.04	14.02	-0.18	-1.27%	13.73	14.28	34347	4778	2.01%
2025-03-28	14.39	14.20	-0.25	-1.73%	14.20	14.63	35354	5100	2.07%
2025-03-27	14.34	14.45	0.11	0.77%	14.01	14.54	46160	6637	2.70%
2025-03-26	13.85	14.34	0.49	3.54%	13.85	14.44	41070	5852	2.40%
2025-03-25	13.87	13.85	-0.05	-0.36%	13.60	13.94	26286	3619	1.54%
2025-03-24	14.22	13.90	-0.32	-2.25%	13.66	14.27	42048	5851	2.46%
2025-03-21	14.52	14.22	-0.28	-1.93%	14.13	14.57	31794	4546	1.86%
2025-03-20	14.57	14.50	0.05	0.35%	14.32	14.58	29377	4260	1.72%
2025-03-19	14.54	14.45	-0.10	-0.69%	14.40	14.60	26845	3886	1.57%
2025-03-18	14.61	14.55	-0.01	-0.07%	14.43	14.63	37791	5483	2.21%
2025-03-17	14.58	14.56	-0.10	-0.68%	14.43	14.77	60339	8809	3.52%
2025-03-14	14.32	14.66	0.34	2.37%	14.20	14.93	66770	9710	3.90%
2025-03-13	14.50	14.32	-0.20	-1.38%	14.19	14.60	34457	4943	2.01%
2025-03-12	14.66	14.52	-0.07	-0.48%	14.43	14.69	46146	6702	2.70%
2025-03-11	14.28	14.59	0.18	1.25%	14.09	14.64	74454	10779	4.35%
2025-03-10	14.11	14.41	0.34	2.42%	14.09	14.51	72653	10417	4.24%
2025-03-07	14.06	14.07	0.02	0.14%	13.95	14.40	59832	8467	3.50%
2025-03-06	13.94	14.05	0.12	0.86%	13.82	14.16	35363	4963	2.07%
2025-03-05	13.88	13.93	0.01	0.07%	13.70	14.06	26246	3637	1.53%
2025-03-04	13.61	13.92	0.27	1.98%	13.52	13.94	26406	3641	1.54%
2025-03-03	13.50	13.65	0.12	0.89%	13.50	13.91	30287	4160	1.77%
2025-02-28	13.84	13.53	-0.41	-2.94%	13.53	13.92	26106	3581	1.52%
2025-02-27	13.85	13.94	0.09	0.65%	13.64	14.10	39127	5425	2.29%
2025-02-26	13.82	13.85	0.06	0.44%	13.76	13.93	27846	3850	1.63%
2025-02-25	13.86	13.79	-0.19	-1.36%	13.75	14.05	29988	4161	1.75%
2025-02-24	13.91	13.98	0.01	0.07%	13.80	14.12	38676	5394	2.26%
2025-02-21	14.16	13.97	-0.21	-1.48%	13.72	14.30	47640	6635	2.78%
2025-02-20	13.98	14.18	0.26	1.87%	13.89	14.39	45597	6465	2.66%
2025-02-19	13.80	13.92	0.26	1.90%	13.56	13.94	37494	5186	2.19%
2025-02-18	14.35	13.66	-0.69	-4.81%	13.61	14.35	54526	7588	3.19%
2025-02-17	14.13	14.35	0.09	0.63%	14.08	14.44	61801	8810	3.61%
2025-02-14	13.72	14.26	0.47	3.41%	13.72	14.69	100932	14428	5.90%
2025-02-13	13.96	13.79	-0.20	-1.43%	13.79	14.03	36006	4999	2.10%
2025-02-12	13.98	13.99	0.01	0.07%	13.90	14.11	33161	4635	1.94%
2025-02-11	14.07	13.98	-0.06	-0.43%	13.78	14.08	35672	4964	2.08%
2025-02-10	13.99	14.04	0.13	0.93%	13.82	14.08	52866	7382	3.09%
2025-02-07	13.67	13.91	0.16	1.16%	13.55	14.07	60652	8400	3.54%
2025-02-06	13.61	13.75	0.25	1.85%	13.23	13.75	64266	8713	3.75%
2025-02-05	14.30	13.50	-0.75	-5.26%	13.45	14.30	93555	12820	5.46%
2025-01-27	13.64	14.25	0.59	4.32%	13.60	14.88	100157	14185	5.85%
2025-01-24	13.27	13.66	0.35	2.63%	13.15	13.73	35169	4715	2.05%
2025-01-23	13.60	13.31	-0.10	-0.75%	13.28	13.74	34033	4600	1.99%
2025-01-22	13.40	13.41	-0.15	-1.11%	13.32	13.57	20404	2737	1.19%
2025-01-21	14.08	13.56	-0.20	-1.45%	13.37	14.13	43017	5855	2.51%
2025-01-20	13.57	13.76	0.29	2.15%	13.32	13.85	33607	4588	1.96%
2025-01-17	13.39	13.47	0.10	0.75%	13.12	13.55	23996	3200	1.40%
2025-01-16	13.40	13.37	0.02	0.15%	13.25	13.59	28070	3768	1.64%
2025-01-15	13.56	13.35	-0.18	-1.33%	13.29	13.74	26526	3551	1.55%
2025-01-14	12.90	13.53	0.69	5.37%	12.78	13.53	39704	5271	2.32%
2025-01-13	12.76	12.84	0.05	0.39%	12.27	12.89	28881	3647	1.69%
2025-01-10	13.25	12.79	-0.51	-3.83%	12.79	13.34	25306	3298	1.48%
2025-01-09	13.14	13.30	0.05	0.38%	13.10	13.48	28221	3764	1.65%
2025-01-08	13.00	13.25	0.12	0.91%	12.96	13.42	45618	6044	2.66%
2025-01-07	13.05	13.13	0.25	1.94%	12.76	13.15	33054	4285	1.93%
2025-01-06	12.88	12.88	0.01	0.08%	12.20	13.05	35217	4487	2.06%
2025-01-03	13.71	12.87	-0.69	-5.09%	12.75	13.77	43984	5763	2.57%
2025-01-02	13.44	13.56	0.09	0.67%	13.29	13.97	40940	5590	2.39%
2024-12-31	13.59	13.47	-0.12	-0.88%	13.38	13.74	34292	4657	2.00%
2024-12-30	13.69	13.59	-0.62	-4.36%	13.36	13.77	65097	8827	3.80%
2024-12-27	14.13	14.21	0.08	0.57%	14.01	14.40	43149	6165	2.52%
2024-12-26	14.09	14.13	0.02	0.14%	14.05	14.37	35254	5007	2.06%