圣晖集成 (603163) - 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
2025-08-01	29.25	32.23	2.93	10.00%	29.23	32.23	25074	7881	7.16%
2025-07-31	29.66	29.30	-0.58	-1.94%	29.21	30.02	12334	3655	3.52%
2025-07-30	29.43	29.88	0.40	1.36%	29.19	30.03	14984	4427	4.28%
2025-07-29	30.13	29.48	-0.50	-1.67%	29.33	30.14	10501	3106	3.00%
2025-07-28	29.77	29.98	0.29	0.98%	29.55	30.25	15376	4607	4.39%
2025-07-25	29.05	29.69	0.49	1.68%	29.00	29.76	16442	4831	4.70%
2025-07-24	29.31	29.20	-0.04	-0.14%	29.01	29.50	11929	3489	3.41%
2025-07-23	29.54	29.24	-0.31	-1.05%	29.24	29.90	11427	3363	3.26%
2025-07-22	29.60	29.55	-0.19	-0.64%	29.42	29.88	10708	3172	3.06%
2025-07-21	29.34	29.74	0.45	1.54%	29.34	29.88	11777	3491	3.36%
2025-07-18	29.26	29.29	0.10	0.34%	29.09	29.35	8669	2533	2.48%
2025-07-17	29.23	29.19	-0.04	-0.14%	29.08	29.40	9736	2845	2.78%
2025-07-16	29.49	29.23	-0.08	-0.27%	29.10	29.49	10914	3198	3.12%
2025-07-15	29.30	29.31	0.07	0.24%	28.97	29.48	17202	5022	4.91%
2025-07-14	29.01	29.24	0.06	0.21%	28.94	29.34	20083	5853	5.74%
2025-07-11	29.00	29.18	0.52	1.81%	28.33	29.35	25623	7421	7.32%
2025-07-10	28.66	28.66	-0.13	-0.45%	28.28	28.88	10342	2950	2.95%
2025-07-09	28.70	28.79	-0.11	-0.38%	28.53	28.93	9576	2754	2.74%
2025-07-08	28.41	28.90	0.63	2.23%	28.24	29.38	17679	5116	5.05%
2025-07-07	28.08	28.27	0.21	0.75%	28.01	28.38	7913	2226	2.26%
2025-07-04	28.64	28.06	-0.43	-1.51%	27.97	28.64	10443	2941	2.98%
2025-07-03	28.33	28.49	0.14	0.49%	28.20	28.57	12431	3531	3.55%
2025-07-02	28.98	28.35	-0.54	-1.87%	28.15	28.98	13142	3729	3.75%
2025-07-01	28.48	28.89	0.38	1.33%	28.28	29.39	18666	5384	5.33%
2025-06-30	28.16	28.51	0.36	1.28%	28.02	28.58	13528	3842	3.86%
2025-06-27	28.04	28.15	0.10	0.36%	27.80	28.34	17255	4834	4.93%
2025-06-26	27.76	28.05	0.38	1.37%	27.39	28.71	24897	7007	7.11%
2025-06-25	27.38	27.67	0.49	1.80%	27.10	27.70	16364	4496	4.68%
2025-06-24	26.51	27.18	0.55	2.07%	26.51	27.25	9351	2530	2.67%
2025-06-23	26.15	26.63	0.37	1.41%	25.90	26.70	7627	2020	2.18%
2025-06-20	26.20	26.26	0.06	0.23%	26.04	26.57	7542	1985	2.15%
2025-06-19	26.89	26.20	-0.57	-2.13%	26.13	26.89	9802	2585	2.80%
2025-06-18	27.00	26.77	-0.10	-0.37%	26.44	27.05	7476	1993	2.14%
2025-06-17	27.19	26.87	-0.30	-1.10%	26.76	27.24	8402	2259	2.40%
2025-06-16	26.78	27.17	0.17	0.63%	26.78	27.43	10061	2738	2.87%
2025-06-13	27.36	27.00	-0.50	-1.82%	26.76	27.58	14008	3790	4.00%
2025-06-12	27.43	27.50	0.08	0.29%	27.25	27.68	10206	2800	2.92%
2025-06-11	28.08	28.17	0.14	0.50%	28.00	28.36	11245	3173	3.21%
2025-06-10	28.56	28.03	-0.47	-1.65%	27.57	28.58	15444	4337	4.41%
2025-06-09	28.16	28.50	0.30	1.06%	28.16	28.54	13249	3762	3.79%
2025-06-06	28.12	28.20	0.09	0.32%	28.01	28.52	11413	3223	3.26%
2025-06-05	27.99	28.11	0.21	0.75%	27.70	28.12	11065	3094	3.16%
2025-06-04	27.67	27.90	0.38	1.38%	27.53	28.07	11125	3101	3.18%
2025-06-03	27.78	27.52	-0.39	-1.40%	27.50	28.05	13448	3731	3.84%
2025-05-30	28.48	27.91	-0.52	-1.83%	27.85	28.55	13477	3782	3.85%
2025-05-29	27.93	28.43	0.44	1.57%	27.80	28.56	20650	5849	5.90%
2025-05-28	28.32	27.99	-0.32	-1.13%	27.96	28.58	17282	4871	4.94%
2025-05-27	28.07	28.31	0.16	0.57%	27.62	28.41	25410	7144	7.26%
2025-05-26	28.00	28.15	0.11	0.39%	27.97	28.88	28623	8102	8.18%
2025-05-23	27.90	28.04	0.69	2.52%	27.08	29.08	53304	15008	15.23%
2025-05-22	28.18	27.35	-1.21	-4.24%	27.31	28.69	59746	16656	17.07%
2025-05-21	30.61	28.56	-3.11	-9.82%	28.50	30.61	95764	28232	27.36%
2025-05-20	28.79	31.67	2.88	10.00%	28.79	31.67	86716	26600	24.77%
2025-05-19	27.45	28.79	1.15	4.16%	27.21	29.01	47296	13407	13.51%
2025-05-16	27.51	27.64	0.27	0.99%	27.26	27.97	15450	4275	4.41%
2025-05-15	27.80	27.37	0.31	1.15%	27.00	27.80	13227	3612	3.78%
2025-05-14	27.51	27.06	-0.42	-1.53%	26.90	27.68	19578	5328	5.59%
2025-05-13	28.25	27.48	-0.49	-1.75%	27.44	28.25	24935	6940	7.12%
2025-05-12	28.24	27.97	-0.27	-0.96%	27.88	28.78	10218	2866	2.92%
2025-05-09	28.50	28.24	-0.26	-0.91%	28.20	28.74	13322	3797	3.81%
2025-05-08	28.00	28.50	0.36	1.28%	28.00	28.62	18117	5145	5.18%
2025-05-07	28.00	28.14	0.15	0.54%	27.81	28.57	15918	4487	4.55%
2025-05-06	27.55	27.99	0.41	1.49%	27.44	28.00	16029	4446	4.58%
2025-04-30	27.92	27.58	-0.39	-1.39%	27.40	28.18	10329	2862	2.95%
2025-04-29	28.01	27.97	0.38	1.38%	27.66	28.64	12552	3518	3.59%
2025-04-28	27.70	27.59	0.30	1.10%	27.23	28.09	15770	4349	4.51%
2025-04-25	27.41	27.29	-0.28	-1.02%	27.06	27.85	14169	3873	4.05%
2025-04-24	28.21	27.57	-0.46	-1.64%	27.14	28.21	28577	7902	8.16%