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
2025-09-15	20.37	20.39	0.03	0.15%	20.16	20.94	107767	22083	4.56%
2025-09-12	20.31	20.36	0.09	0.44%	20.13	20.66	87002	17731	3.68%
2025-09-11	20.38	20.27	-0.31	-1.51%	20.08	20.47	108087	21850	4.57%
2025-09-10	21.06	20.58	-0.49	-2.33%	20.31	21.07	134493	27780	5.69%
2025-09-09	20.53	21.07	0.34	1.64%	20.30	21.47	192586	40219	8.15%
2025-09-08	20.15	20.73	0.56	2.78%	20.02	20.99	184232	37556	7.79%
2025-09-05	20.00	20.17	-0.37	-1.80%	19.80	20.45	208424	41716	8.82%
2025-09-04	18.70	20.54	1.87	10.02%	18.51	20.54	198146	39364	8.38%
2025-09-03	18.96	18.67	-0.37	-1.94%	18.60	19.30	36177	6822	1.53%
2025-09-02	19.09	19.04	-0.03	-0.16%	18.60	19.22	50429	9536	2.13%
2025-09-01	19.18	19.07	-0.16	-0.83%	18.99	19.39	48389	9243	2.05%
2025-08-29	19.53	19.23	-0.30	-1.54%	19.12	19.53	50073	9625	2.12%
2025-08-28	19.71	19.53	-0.17	-0.86%	18.80	19.87	77492	14974	3.28%
2025-08-27	19.90	19.70	-0.14	-0.71%	19.63	20.45	107413	21552	4.54%
2025-08-26	19.90	19.84	-0.12	-0.60%	19.72	20.20	71641	14271	3.03%
2025-08-25	19.30	19.96	0.68	3.53%	19.21	20.07	107260	21076	4.54%
2025-08-22	19.41	19.28	-0.11	-0.57%	19.16	19.55	51981	10017	2.20%
2025-08-21	19.82	19.39	-0.32	-1.62%	19.28	19.83	64126	12493	2.71%
2025-08-20	19.60	19.71	0.03	0.15%	19.45	19.84	66044	13002	2.79%
2025-08-19	19.70	19.68	-0.10	-0.51%	19.10	19.74	111368	21616	4.71%
2025-08-18	19.70	19.78	0.53	2.75%	19.55	20.58	198709	39722	8.41%
2025-08-15	18.26	19.25	0.95	5.19%	18.15	19.50	134196	25463	5.68%
2025-08-14	18.62	18.30	-0.31	-1.67%	18.29	18.75	44617	8240	1.89%
2025-08-13	18.60	18.61	0.02	0.11%	18.50	18.69	29973	5576	1.27%
2025-08-12	18.64	18.59	-0.05	-0.27%	18.55	18.77	27662	5153	1.17%
2025-08-11	18.49	18.64	0.23	1.25%	18.38	18.66	32127	5976	1.36%
2025-08-08	18.58	18.41	-0.19	-1.02%	18.29	18.58	27758	5108	1.17%
2025-08-07	18.80	18.60	-0.05	-0.27%	18.48	18.80	28154	5230	1.19%
2025-08-06	18.48	18.65	0.20	1.08%	18.40	18.76	43091	8025	1.82%
2025-08-05	18.39	18.45	0.09	0.49%	18.34	18.50	23181	4269	0.98%
2025-08-04	18.00	18.36	0.20	1.10%	17.91	18.39	20047	3663	0.85%
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%