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
2026-05-07	19.50	20.23	0.73	3.74%	19.19	20.56	315443	63394	13.34%
2026-05-06	20.23	19.50	0.04	0.21%	19.50	20.98	403895	80826	17.08%
2026-04-30	17.52	19.46	1.77	10.01%	17.40	19.46	242627	45844	10.26%
2026-04-29	17.60	17.69	-0.62	-3.39%	17.60	18.15	224676	40088	9.50%
2026-04-28	17.23	18.31	0.91	5.23%	17.00	18.85	331382	59638	14.02%
2026-04-27	16.81	17.40	0.23	1.34%	16.30	17.98	295797	50115	12.51%
2026-04-24	18.04	17.17	-1.91	-10.01%	17.17	18.66	333974	58794	14.13%
2026-04-23	19.04	19.08	-2.08	-9.83%	19.04	20.55	427017	82599	18.06%
2026-04-22	22.40	21.16	0.08	0.38%	21.08	23.19	578026	129786	24.45%
2026-04-21	18.51	21.08	1.92	10.02%	18.02	21.08	279552	55678	11.82%
2026-04-20	18.23	19.16	1.74	9.99%	17.99	19.16	319495	60866	13.51%
2026-04-17	15.75	17.42	1.58	9.97%	15.65	17.42	92744	15723	3.92%
2026-04-16	15.53	15.84	0.33	2.13%	15.53	16.15	31120	4931	1.32%
2026-04-15	15.73	15.51	-0.21	-1.34%	15.46	15.79	14691	2289	0.62%
2026-04-14	15.89	15.72	0.05	0.32%	15.52	15.89	16229	2538	0.69%
2026-04-13	15.52	15.67	0.15	0.97%	15.42	15.68	16563	2579	0.70%
2026-04-10	15.51	15.52	0.01	0.06%	15.49	15.73	19262	3006	0.81%
2026-04-09	15.47	15.51	0.04	0.26%	15.30	15.61	21397	3304	0.91%
2026-04-08	15.30	15.47	0.35	2.31%	15.26	15.50	15883	2445	0.67%
2026-04-07	14.90	15.12	0.29	1.96%	14.80	15.23	13799	2075	0.58%
2026-04-03	15.16	14.83	-0.33	-2.18%	14.78	15.28	11106	1658	0.47%
2026-04-02	15.50	15.16	-0.33	-2.13%	15.08	15.50	13076	1992	0.55%
2026-04-01	15.49	15.49	0.15	0.98%	15.31	15.64	12212	1881	0.52%
2026-03-31	15.54	15.34	-0.20	-1.29%	15.33	15.70	12641	1961	0.53%
2026-03-30	15.30	15.54	0.10	0.65%	15.23	15.54	10732	1655	0.45%
2026-03-27	15.19	15.44	0.05	0.32%	15.19	15.50	12259	1890	0.52%
2026-03-26	15.55	15.39	-0.12	-0.77%	15.21	15.59	18923	2914	0.80%
2026-03-25	15.20	15.51	0.41	2.72%	15.09	15.54	20135	3098	0.85%
2026-03-24	14.99	15.10	0.45	3.07%	14.65	15.14	21396	3183	0.91%
2026-03-23	15.37	14.65	-0.76	-4.93%	14.61	15.44	29194	4371	1.23%
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%