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
2025-08-01	18.20	18.16	0.04	0.22%	18.07	18.26	16194	2939	0.68%
2025-07-31	18.26	18.12	-0.20	-1.09%	18.06	18.44	23392	4268	0.99%
2025-07-30	18.54	18.32	-0.13	-0.70%	18.20	18.55	24895	4570	1.05%
2025-07-29	18.51	18.45	-0.04	-0.22%	18.36	18.51	19634	3613	0.83%
2025-07-28	18.55	18.49	0.03	0.16%	18.45	18.64	22278	4129	0.94%
2025-07-25	18.51	18.46	-0.05	-0.27%	18.41	18.53	18282	3373	0.77%
2025-07-24	18.25	18.51	0.27	1.48%	18.24	18.53	28956	5352	1.22%
2025-07-23	18.45	18.24	-0.21	-1.14%	18.20	18.49	25639	4707	1.08%
2025-07-22	18.61	18.45	-0.16	-0.86%	18.37	18.61	30065	5543	1.27%
2025-07-21	18.53	18.61	0.08	0.43%	18.46	18.68	23520	4369	0.99%
2025-07-18	18.62	18.53	-0.10	-0.54%	18.44	18.64	23231	4298	0.98%
2025-07-17	18.69	18.63	0.05	0.27%	18.51	18.70	29701	5525	1.26%
2025-07-16	18.26	18.58	0.31	1.70%	18.19	18.75	40993	7603	1.73%
2025-07-15	18.48	18.27	-0.43	-2.30%	18.12	18.57	36905	6744	1.56%
2025-07-14	18.48	18.70	0.28	1.52%	18.33	18.79	38345	7133	1.62%
2025-07-11	18.43	18.42	0.03	0.16%	18.30	18.48	22946	4219	0.97%
2025-07-10	18.41	18.39	-0.10	-0.54%	18.31	18.49	28514	5239	1.21%
2025-07-09	18.75	18.49	-0.17	-0.91%	18.44	18.98	39872	7439	1.69%
2025-07-08	18.61	18.66	0.01	0.05%	18.46	18.79	34941	6521	1.48%
2025-07-07	18.60	18.65	-0.07	-0.37%	18.32	18.65	38062	7026	1.61%
2025-07-04	19.11	18.72	-0.28	-1.47%	18.51	19.31	71888	13489	3.04%
2025-07-03	18.20	19.00	0.83	4.57%	18.11	19.96	101967	19384	4.31%
2025-07-02	18.23	18.17	-0.09	-0.49%	18.03	18.26	21967	3980	0.93%
2025-07-01	18.34	18.26	-0.07	-0.38%	18.14	18.45	24639	4500	1.04%
2025-06-30	18.29	18.33	0.02	0.11%	18.19	18.37	30265	5539	1.28%
2025-06-27	18.21	18.31	0.25	1.38%	18.12	18.43	38764	7073	1.64%
2025-06-26	18.19	18.06	-0.13	-0.71%	18.03	18.26	28968	5256	1.23%
2025-06-25	18.19	18.19	0.05	0.28%	18.04	18.26	37249	6765	1.58%
2025-06-24	17.75	18.14	0.42	2.37%	17.75	18.19	36067	6525	1.53%
2025-06-23	17.34	17.72	0.27	1.55%	17.28	17.74	22993	4052	0.97%
2025-06-20	17.60	17.45	-0.24	-1.36%	17.45	17.82	25518	4487	1.08%
2025-06-19	17.95	17.69	-0.41	-2.27%	17.59	18.22	34539	6179	1.46%
2025-06-18	18.20	18.10	-0.06	-0.33%	17.91	18.22	22649	4086	0.96%
2025-06-17	18.30	18.20	-0.03	-0.16%	18.11	18.36	24540	4466	1.04%
2025-06-16	18.18	18.23	0.03	0.16%	18.08	18.33	27508	5012	1.16%
2025-06-13	18.79	18.20	-0.70	-3.70%	18.18	18.80	53474	9823	2.26%
2025-06-12	18.82	18.90	-0.05	-0.26%	18.65	19.13	42648	8073	1.80%
2025-06-11	18.83	18.95	0.27	1.45%	18.82	19.27	52938	10076	2.24%
2025-06-10	19.29	18.68	-0.60	-3.11%	18.44	19.30	73930	13893	3.13%
2025-06-09	19.23	19.28	0.02	0.10%	19.12	19.34	43804	8424	1.85%
2025-06-06	19.51	19.26	-0.29	-1.48%	19.15	19.68	54072	10467	2.29%
2025-06-05	19.69	19.55	-0.13	-0.66%	19.35	19.71	52600	10252	2.22%
2025-06-04	19.42	19.68	0.23	1.18%	19.30	19.88	63443	12414	2.68%
2025-06-03	19.20	19.45	0.14	0.73%	18.80	19.51	70608	13579	2.99%
2025-05-30	19.83	19.31	-0.72	-3.59%	19.22	19.91	93711	18210	3.96%
2025-05-29	20.00	20.03	-0.10	-0.50%	19.94	20.65	109203	21992	4.62%
2025-05-28	20.32	20.13	-0.51	-2.47%	19.87	20.64	140253	28451	5.93%
2025-05-27	19.96	20.64	0.82	4.14%	19.53	21.50	227715	46588	9.63%
2025-05-26	19.70	19.82	-0.26	-1.29%	19.60	20.47	122556	24477	5.18%
2025-05-23	19.50	20.08	0.16	0.80%	19.15	20.30	161375	32031	6.83%
2025-05-22	19.72	19.92	0.11	0.56%	19.62	20.66	167873	33651	7.10%
2025-05-21	19.50	19.81	0.19	0.97%	19.27	20.28	140083	27750	5.93%
2025-05-20	19.78	19.62	-0.17	-0.86%	19.24	19.85	134793	26291	5.70%
2025-05-19	20.00	19.79	0.28	1.44%	19.60	20.40	248284	49472	10.50%
2025-05-16	17.74	19.51	1.77	9.98%	17.70	19.51	135753	25643	5.74%
2025-05-15	18.10	17.74	-0.35	-1.93%	17.72	18.11	37106	6616	1.57%
2025-05-14	18.27	18.09	-0.20	-1.09%	17.96	18.35	43338	7835	1.83%
2025-05-13	18.69	18.29	-0.29	-1.56%	18.26	18.75	42771	7900	1.81%
2025-05-12	18.30	18.58	0.50	2.77%	18.30	18.66	52589	9745	2.22%
2025-05-09	18.53	18.08	-0.50	-2.69%	17.93	18.59	54052	9818	2.29%
2025-05-08	18.28	18.58	0.20	1.09%	18.28	18.93	75830	14097	3.21%
2025-05-07	18.46	18.38	-0.01	-0.05%	18.21	18.75	76302	14093	3.23%
2025-05-06	17.80	18.39	0.65	3.66%	17.80	18.40	82359	15009	3.48%
2025-04-30	17.39	17.74	0.38	2.19%	17.32	17.80	79468	14001	3.36%
2025-04-29	17.82	17.36	-0.59	-3.29%	17.33	17.91	102075	17881	4.32%
2025-04-28	18.10	17.95	-0.83	-4.42%	17.89	18.79	149152	27134	6.31%
2025-04-25	19.11	18.78	-0.32	-1.68%	18.78	20.34	209761	40744	8.87%
2025-04-24	21.70	19.10	-0.63	-3.19%	18.94	21.70	296013	61262	12.52%