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
2026-06-22	16.06	15.85	-0.40	-2.46%	15.37	16.21	78693	12352	3.33%
2026-06-18	16.20	16.25	-0.11	-0.67%	15.98	16.48	55418	8997	2.34%
2026-06-17	16.91	16.36	-0.65	-3.82%	16.30	17.23	77485	12892	3.28%
2026-06-16	16.71	17.01	0.29	1.73%	16.54	17.14	69839	11774	2.95%
2026-06-15	16.33	16.72	0.47	2.89%	16.25	16.97	60604	10094	2.56%
2026-06-12	16.22	16.25	0.23	1.44%	15.81	16.35	51787	8395	2.19%
2026-06-11	16.18	16.02	-0.35	-2.14%	15.83	16.36	61707	9898	2.61%
2026-06-10	16.90	16.37	-0.45	-2.68%	16.12	16.90	65593	10745	2.77%
2026-06-09	16.94	16.82	-0.07	-0.41%	16.67	17.05	52111	8774	2.20%
2026-06-08	17.00	16.89	-0.48	-2.76%	16.60	17.48	66105	11244	2.80%
2026-06-05	17.05	17.37	0.34	2.00%	16.45	17.71	92634	15865	3.92%
2026-06-04	17.17	17.03	-0.23	-1.33%	16.98	17.39	59696	10214	2.53%
2026-06-03	17.25	17.26	0.09	0.52%	17.07	17.59	83809	14524	3.55%
2026-06-02	18.13	17.17	-0.59	-3.32%	16.97	18.20	98587	17099	4.17%
2026-06-01	17.50	17.76	0.19	1.08%	17.20	17.83	68448	12064	2.90%
2026-05-29	18.21	17.57	-0.63	-3.46%	17.41	18.51	87875	15685	3.72%
2026-05-28	18.21	18.20	-0.05	-0.27%	17.79	18.47	92958	16824	3.93%
2026-05-27	18.60	18.25	-0.47	-2.51%	18.05	18.83	99385	18211	4.20%
2026-05-26	19.46	18.72	-0.82	-4.20%	18.56	19.48	159841	30258	6.76%
2026-05-25	19.99	19.54	-0.45	-2.25%	19.35	20.48	181150	35770	7.66%
2026-05-22	19.83	19.99	0.16	0.81%	19.77	20.49	212453	42737	8.99%
2026-05-21	20.33	19.83	-1.55	-7.25%	19.31	21.05	264201	53023	11.18%
2026-05-20	24.00	21.38	-2.38	-10.02%	21.38	24.00	292501	64783	12.37%
2026-05-19	21.70	23.76	2.16	10.00%	21.40	23.76	239876	55283	10.15%
2026-05-18	21.20	21.60	-0.63	-2.83%	20.70	21.99	248962	53139	10.53%
2026-05-15	20.37	22.23	1.43	6.88%	20.37	22.76	364579	79831	15.42%
2026-05-14	19.67	20.80	0.98	4.94%	19.51	21.80	350320	72656	14.82%
2026-05-13	19.50	19.82	0.27	1.38%	19.30	20.06	201807	40017	8.54%
2026-05-12	19.95	19.55	-0.58	-2.88%	19.51	19.95	180432	35471	7.63%
2026-05-11	20.28	20.13	-0.09	-0.45%	19.70	20.58	248344	49869	10.50%
2026-05-08	19.71	20.22	-0.01	-0.05%	19.53	21.80	340310	69867	14.39%
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%