圣龙股份 (603178) - 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
2026-03-20	15.89	15.41	-0.48	-3.02%	15.39	15.99	22075	3445	0.93%
2026-03-19	16.13	15.89	-0.37	-2.28%	15.86	16.20	19384	3098	0.82%
2026-03-18	16.36	16.26	-0.10	-0.61%	16.03	16.42	20780	3358	0.88%
2026-03-17	16.59	16.36	-0.13	-0.79%	16.35	16.70	15848	2618	0.67%
2026-03-16	16.33	16.49	0.06	0.37%	16.33	16.51	12160	1999	0.51%
2026-03-13	16.54	16.43	-0.09	-0.54%	16.37	16.67	13760	2274	0.58%
2026-03-12	16.63	16.52	-0.14	-0.84%	16.49	16.75	14229	2359	0.60%
2026-03-11	16.78	16.66	-0.12	-0.72%	16.60	16.85	13045	2181	0.55%
2026-03-10	16.51	16.78	0.35	2.13%	16.51	16.78	16216	2711	0.69%
2026-03-09	16.54	16.43	-0.31	-1.85%	16.25	16.54	21578	3530	0.91%
2026-03-06	16.52	16.74	0.21	1.27%	16.40	16.76	14349	2387	0.61%
2026-03-05	16.51	16.53	0.15	0.92%	16.50	16.65	13763	2280	0.58%
2026-03-04	16.42	16.38	-0.07	-0.43%	16.30	16.68	15329	2520	0.65%
2026-03-03	17.29	16.45	-0.86	-4.97%	16.45	17.43	31778	5376	1.34%
2026-03-02	17.40	17.31	-0.37	-2.09%	17.26	17.50	22663	3932	0.96%
2026-02-27	17.67	17.68	0.03	0.17%	17.61	17.70	11175	1972	0.47%
2026-02-26	17.70	17.65	-0.07	-0.40%	17.60	17.72	13193	2326	0.56%
2026-02-25	17.51	17.72	0.28	1.61%	17.40	17.73	26697	4700	1.13%
2026-02-24	17.36	17.44	0.11	0.63%	17.31	17.50	11634	2024	0.49%
2026-02-13	17.38	17.33	-0.05	-0.29%	17.31	17.52	12833	2233	0.54%
2026-02-12	17.63	17.38	-0.17	-0.97%	17.37	17.63	17487	3049	0.74%
2026-02-11	17.63	17.55	-0.08	-0.45%	17.52	17.67	15317	2692	0.65%
2026-02-10	17.57	17.63	0.06	0.34%	17.53	17.75	12348	2177	0.52%
2026-02-09	17.49	17.57	0.23	1.33%	17.41	17.60	13942	2444	0.59%
2026-02-06	17.40	17.34	-0.09	-0.52%	17.26	17.53	15174	2640	0.64%
2026-02-05	17.68	17.43	-0.32	-1.80%	17.42	17.84	22452	3946	0.95%
2026-02-04	17.40	17.75	0.26	1.49%	17.40	17.89	29857	5279	1.26%
2026-02-03	17.40	17.49	0.24	1.39%	17.28	17.49	15451	2689	0.65%
2026-02-02	17.46	17.25	-0.21	-1.20%	17.23	17.55	17904	3117	0.76%
2026-01-30	17.30	17.46	0.14	0.81%	17.22	17.54	21681	3771	0.92%
2026-01-29	17.43	17.32	-0.20	-1.14%	17.22	17.59	27254	4739	1.15%
2026-01-28	17.76	17.52	-0.24	-1.35%	17.51	17.79	26055	4575	1.10%
2026-01-27	17.85	17.76	-0.09	-0.50%	17.53	17.95	27544	4873	1.17%
2026-01-26	18.30	17.85	-0.72	-3.88%	17.75	18.33	70104	12616	2.97%
2026-01-23	18.49	18.57	0.10	0.54%	18.44	18.57	33892	6273	1.43%
2026-01-22	18.51	18.47	0.01	0.05%	18.41	18.55	24245	4478	1.03%
2026-01-21	18.34	18.46	0.05	0.27%	18.25	18.55	21580	3982	0.91%
2026-01-20	18.68	18.41	-0.29	-1.55%	18.33	18.76	35480	6562	1.50%
2026-01-19	18.61	18.70	0.09	0.48%	18.42	18.70	33524	6227	1.42%
2026-01-16	18.50	18.61	0.14	0.76%	18.24	18.64	40676	7513	1.72%
2026-01-15	18.66	18.47	-0.20	-1.07%	18.37	18.80	43282	8036	1.83%
2026-01-14	18.88	18.67	-0.21	-1.11%	18.56	19.06	83265	15687	3.52%
2026-01-13	19.32	18.88	-0.43	-2.23%	18.88	19.41	64258	12338	2.72%
2026-01-12	19.09	19.31	0.15	0.78%	19.02	19.40	58637	11255	2.48%
2026-01-09	19.13	19.16	0.06	0.31%	18.92	19.30	54410	10403	2.30%
2026-01-08	18.90	19.10	0.20	1.06%	18.78	19.15	53046	10042	2.24%
2026-01-07	19.10	18.90	-0.37	-1.92%	18.85	19.45	74620	14218	3.16%
2026-01-06	18.98	19.27	0.29	1.53%	18.83	19.39	70937	13614	3.00%
2026-01-05	18.78	18.98	0.11	0.58%	18.74	18.98	39781	7497	1.68%
2025-12-31	19.45	18.87	-0.25	-1.31%	18.84	19.45	45136	8564	1.91%
2025-12-30	18.79	19.12	0.38	2.03%	18.59	19.26	60409	11471	2.56%
2025-12-29	18.57	18.74	0.15	0.81%	18.45	18.96	36175	6786	1.53%
2025-12-26	18.97	18.59	-0.34	-1.80%	18.55	19.01	49197	9216	2.08%
2025-12-25	18.73	18.93	0.47	2.55%	18.68	19.01	65906	12435	2.79%
2025-12-24	18.29	18.46	0.28	1.54%	18.18	18.56	24833	4583	1.05%
2025-12-23	18.50	18.18	-0.35	-1.89%	18.12	18.51	24378	4457	1.03%
2025-12-22	18.67	18.53	-0.05	-0.27%	18.51	18.67	25165	4674	1.06%
2025-12-19	18.50	18.58	0.20	1.09%	18.39	18.64	29927	5553	1.27%
2025-12-18	18.45	18.38	-0.16	-0.86%	18.35	18.69	30410	5635	1.29%
2025-12-17	18.37	18.54	0.17	0.93%	18.21	18.54	37225	6863	1.57%
2025-12-16	18.16	18.37	0.09	0.49%	18.16	18.47	30902	5669	1.31%
2025-12-15	17.97	18.28	0.28	1.56%	17.91	18.55	31191	5712	1.32%
2025-12-12	17.88	18.00	0.12	0.67%	17.74	18.03	17764	3184	0.75%