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
2026-08-14	12.13	13.41	1.22	10.01%	12.10	13.41	89563	11658	4.74%
2026-08-13	12.28	12.19	-0.12	-0.97%	12.05	12.41	33641	4119	1.78%
2026-08-12	12.18	12.31	0.13	1.07%	12.02	12.48	34479	4241	1.82%
2026-08-11	12.17	12.18	-0.03	-0.25%	11.98	12.30	28520	3462	1.51%
2026-08-10	11.71	12.21	0.47	4.00%	11.63	12.25	40001	4821	2.12%
2026-08-07	11.48	11.74	0.26	2.26%	11.35	11.74	29033	3351	1.54%
2026-08-06	11.41	11.48	0.07	0.61%	11.31	11.52	22570	2578	1.19%
2026-08-05	11.50	11.41	-0.02	-0.17%	11.21	11.53	26852	3054	1.42%
2026-08-04	11.49	11.43	0.00	0.00%	11.36	11.61	30318	3477	1.60%
2026-08-03	10.92	11.43	0.51	4.67%	10.92	11.45	36469	4103	1.93%
2026-07-31	10.86	10.92	0.07	0.65%	10.77	10.98	27313	2976	1.44%
2026-07-30	10.79	10.85	0.11	1.02%	10.64	11.05	32269	3505	1.71%
2026-07-29	10.55	10.74	0.18	1.70%	10.55	10.90	30368	3269	1.61%
2026-07-28	10.42	10.56	0.08	0.76%	10.40	10.73	29080	3083	1.54%
2026-07-27	10.08	10.48	0.44	4.38%	10.05	10.61	39344	4106	2.08%
2026-07-24	10.43	10.04	-0.40	-3.83%	9.94	10.47	41119	4160	2.18%
2026-07-23	10.14	10.44	0.31	3.06%	10.04	10.47	39318	4044	2.08%
2026-07-22	10.38	10.13	-0.25	-2.41%	9.98	10.54	43671	4452	2.31%
2026-07-21	10.75	10.38	-0.34	-3.17%	10.10	10.82	65977	6848	3.49%
2026-07-20	11.16	10.72	-0.44	-3.94%	10.60	11.39	42716	4688	2.26%
2026-07-17	11.74	11.16	-0.62	-5.26%	11.09	11.89	33610	3839	1.78%
2026-07-16	11.55	11.78	0.23	1.99%	11.39	11.87	28026	3280	1.48%
2026-07-15	11.22	11.55	0.23	2.03%	11.20	11.71	26147	3024	1.38%
2026-07-14	11.18	11.32	0.20	1.80%	10.97	11.32	24392	2723	1.29%
2026-07-13	11.31	11.12	-0.20	-1.77%	11.04	11.45	26691	2988	1.41%
2026-07-10	10.95	11.32	0.38	3.47%	10.74	11.55	41630	4702	2.20%
2026-07-09	11.18	10.94	-0.24	-2.15%	10.64	11.30	46422	5030	2.46%
2026-07-08	11.37	11.18	-0.19	-1.67%	11.10	11.42	39143	4393	2.07%
2026-07-07	12.10	11.37	-0.62	-5.17%	11.31	12.10	40444	4671	2.14%
2026-07-06	12.07	11.99	-0.01	-0.08%	11.91	12.20	35277	4244	1.87%
2026-07-03	11.83	12.00	0.34	2.92%	11.71	12.06	52883	6308	2.80%
2026-07-02	11.71	11.66	-0.09	-0.77%	11.60	12.13	57720	6816	3.05%
2026-07-01	11.43	11.75	0.53	4.72%	11.25	11.94	53144	6194	2.81%
2026-06-30	11.55	11.32	-0.28	-2.41%	11.28	11.65	31373	3575	1.66%
2026-06-29	11.48	11.60	0.12	1.05%	10.95	11.75	41995	4802	2.22%
2026-06-26	11.83	11.48	-0.34	-2.88%	11.39	11.83	35932	4158	1.90%
2026-06-25	12.08	11.82	-0.34	-2.80%	11.59	12.14	38238	4512	2.02%
2026-06-24	12.76	12.16	-0.59	-4.63%	12.00	12.84	32562	4016	1.72%
2026-06-23	12.40	12.75	0.23	1.84%	12.33	12.95	28387	3640	1.50%
2026-06-22	12.42	12.52	0.07	0.56%	11.91	12.56	34621	4213	1.83%
2026-06-18	12.71	12.45	-0.15	-1.19%	12.33	12.71	20884	2601	1.10%
2026-06-17	13.04	12.60	-0.38	-2.93%	12.50	13.04	19021	2403	1.01%
2026-06-16	13.00	12.98	-0.05	-0.38%	12.74	13.13	17556	2268	0.93%
2026-06-15	13.21	13.03	-0.07	-0.53%	12.93	13.36	21008	2757	1.11%
2026-06-12	12.86	13.10	0.33	2.58%	12.67	13.20	19216	2500	1.02%
2026-06-11	12.70	12.77	-0.09	-0.70%	12.56	12.95	16836	2139	0.89%
2026-06-10	12.90	12.86	-0.17	-1.30%	12.61	13.08	19253	2466	1.02%
2026-06-09	12.99	13.03	0.16	1.24%	12.75	13.25	19143	2493	1.01%
2026-06-08	13.14	12.87	-0.53	-3.96%	12.71	13.54	23816	3120	1.26%
2026-06-05	13.32	13.40	0.08	0.60%	13.15	13.55	18675	2498	0.99%
2026-06-04	13.65	13.32	-0.32	-2.35%	13.26	13.65	16089	2152	0.85%
2026-06-03	13.95	13.64	-0.21	-1.52%	13.51	13.95	15075	2063	0.80%
2026-06-02	14.32	13.85	-0.47	-3.28%	13.80	14.46	18154	2531	0.96%
2026-06-01	13.88	14.32	0.45	3.24%	13.61	14.40	22951	3260	1.21%
2026-05-29	14.05	13.87	-0.08	-0.57%	13.76	14.10	21484	2995	1.14%
2026-05-28	14.10	13.95	-0.15	-1.06%	13.75	14.24	24195	3376	1.28%
2026-05-27	14.31	14.10	-0.29	-2.02%	13.96	14.37	25066	3536	1.33%
2026-05-26	14.47	14.39	-0.15	-1.03%	14.12	14.52	24227	3468	1.28%
2026-05-25	15.07	14.54	-0.44	-2.94%	14.40	15.20	35746	5221	1.89%
2026-05-22	15.11	14.98	-0.13	-0.86%	14.50	15.20	31043	4591	1.64%
2026-05-21	15.28	15.11	-0.17	-1.11%	15.11	16.05	49837	7794	2.64%
2026-05-20	15.27	15.28	-0.02	-0.13%	15.15	15.45	20855	3197	1.10%
2026-05-19	15.22	15.30	0.07	0.46%	15.07	15.46	16392	2501	0.87%
2026-05-18	15.27	15.23	-0.23	-1.49%	15.08	15.45	22837	3465	1.21%
2026-05-15	15.60	15.46	-0.23	-1.47%	15.34	15.68	22623	3505	1.20%
2026-05-14	15.54	15.69	0.15	0.97%	15.28	15.80	32889	5116	1.74%
2026-05-13	15.79	15.54	-0.16	-1.02%	15.52	15.82	27015	4220	1.43%
2026-05-12	16.05	15.70	-0.30	-1.88%	15.68	16.10	32610	5156	1.73%
2026-05-11	16.18	16.00	0.05	0.31%	15.85	16.18	39393	6291	2.08%