圣泉集团 (605589) - 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
2025-10-31	28.58	28.01	-0.68	-2.37%	27.85	28.80	184080	52019	2.18%
2025-10-30	29.50	28.69	-1.70	-5.59%	28.51	29.65	276517	80148	3.28%
2025-10-29	30.00	30.39	0.42	1.40%	29.98	30.57	146873	44574	1.74%
2025-10-28	29.30	29.97	0.61	2.08%	29.25	30.49	210700	63101	2.50%
2025-10-27	29.60	29.36	0.61	2.12%	29.17	30.14	189194	56030	2.24%
2025-10-24	28.45	28.75	0.50	1.77%	28.31	28.81	142210	40652	1.69%
2025-10-23	28.02	28.25	0.07	0.25%	27.37	28.37	108941	30246	1.29%
2025-10-22	27.90	28.18	0.28	1.00%	27.69	28.40	104281	29311	1.24%
2025-10-21	27.73	27.90	0.32	1.16%	27.50	27.97	149305	41467	1.77%
2025-10-20	27.92	27.58	0.14	0.51%	27.22	28.21	154757	43012	1.83%
2025-10-17	28.84	27.44	-1.29	-4.49%	27.34	28.84	169049	47223	2.16%
2025-10-16	29.96	28.73	-1.62	-5.34%	28.53	30.17	258399	75423	3.31%
2025-10-15	30.14	30.35	0.23	0.76%	29.68	30.36	162205	48723	2.08%
2025-10-14	32.51	30.12	-2.22	-6.86%	29.97	32.68	354424	110336	4.54%
2025-10-13	32.00	32.34	-1.14	-3.41%	31.73	32.50	245881	78903	3.15%
2025-10-10	34.00	33.48	-0.52	-1.53%	32.96	34.00	162108	54198	2.07%
2025-10-09	34.34	34.00	0.11	0.32%	33.44	34.35	224221	76267	2.87%
2025-09-30	32.06	33.89	1.84	5.74%	32.06	34.18	380772	127769	4.88%
2025-09-29	31.19	32.05	0.80	2.56%	31.12	32.15	147665	46949	1.89%
2025-09-26	32.32	31.25	-1.29	-3.96%	31.24	32.50	173335	54960	2.22%
2025-09-25	32.79	32.54	-0.31	-0.94%	32.41	33.20	131349	42898	1.68%
2025-09-24	32.07	32.85	0.42	1.30%	31.56	32.98	176908	57125	2.27%
2025-09-23	33.82	32.43	-1.31	-3.88%	31.79	34.29	241845	79034	3.10%
2025-09-22	32.56	33.74	0.91	2.77%	32.15	33.88	232108	77242	2.97%
2025-09-19	32.69	32.83	0.26	0.80%	32.58	33.59	180142	59475	2.31%
2025-09-18	32.24	32.57	0.19	0.59%	31.95	33.55	279311	91627	3.58%
2025-09-17	31.36	32.38	0.91	2.89%	31.36	32.66	197914	63594	2.53%
2025-09-16	31.78	31.47	-0.29	-0.91%	31.00	31.98	135026	42405	1.73%
2025-09-15	32.18	31.76	-0.46	-1.43%	31.61	32.38	148662	47416	1.90%
2025-09-12	32.50	32.22	-0.21	-0.65%	31.81	32.66	144891	46661	1.86%
2025-09-11	31.26	32.43	1.40	4.51%	31.04	32.97	318571	102732	4.08%
2025-09-10	31.16	31.03	-0.07	-0.23%	30.91	31.88	129698	40573	1.66%
2025-09-09	31.96	31.10	-0.99	-3.09%	30.91	31.97	136876	42990	1.75%
2025-09-08	31.01	32.09	1.09	3.52%	30.89	32.20	182404	57433	2.34%
2025-09-05	30.32	31.00	0.85	2.82%	30.32	31.07	133856	41150	1.71%
2025-09-04	31.29	30.15	-1.11	-3.55%	29.67	32.03	225496	69433	2.89%
2025-09-03	31.93	31.26	-0.47	-1.48%	31.11	31.95	164377	51690	2.10%
2025-09-02	33.39	31.73	-1.68	-5.03%	31.50	34.94	325816	106495	4.17%
2025-09-01	33.79	33.41	0.31	0.94%	33.11	34.66	305368	102844	3.91%
2025-08-29	32.40	33.10	0.81	2.51%	31.40	33.20	333168	107834	4.27%
2025-08-28	31.50	32.29	0.79	2.51%	30.80	32.58	251151	79688	3.22%
2025-08-27	31.96	31.50	-0.60	-1.87%	31.50	32.76	216299	69715	2.77%
2025-08-26	32.21	32.10	-0.27	-0.83%	31.52	32.35	164596	52698	2.11%
2025-08-25	31.69	32.37	0.77	2.44%	31.50	32.66	287466	92273	3.68%
2025-08-22	31.45	31.60	0.07	0.22%	31.37	31.95	182530	57696	2.34%
2025-08-21	31.66	31.53	-0.01	-0.03%	31.01	31.80	172171	54098	2.20%
2025-08-20	31.74	31.54	-0.28	-0.88%	30.65	31.75	255392	79410	3.27%
2025-08-19	33.58	31.82	-1.54	-4.62%	31.55	33.77	406160	130860	5.20%
2025-08-18	33.69	33.36	0.16	0.48%	32.72	33.98	228185	75942	2.92%
2025-08-15	31.90	33.20	1.22	3.81%	31.81	33.40	223481	73276	2.86%
2025-08-14	32.79	31.98	-0.65	-1.99%	31.96	32.79	142922	46090	1.83%
2025-08-13	31.18	32.63	1.54	4.95%	31.18	32.80	253724	81737	3.25%
2025-08-12	31.56	31.09	-0.48	-1.52%	30.86	31.56	130898	40699	1.68%
2025-08-11	31.11	31.57	0.67	2.17%	31.11	32.09	172000	54474	2.20%
2025-08-08	31.10	30.90	-0.10	-0.32%	30.81	31.62	133947	41633	1.72%
2025-08-07	32.00	31.00	-1.12	-3.49%	30.71	32.21	233282	72865	2.99%
2025-08-06	31.97	32.12	0.07	0.22%	31.59	32.12	118223	37696	1.51%
2025-08-05	32.13	32.05	-0.06	-0.19%	31.60	32.25	101800	32476	1.30%
2025-08-04	31.48	32.11	0.29	0.91%	31.22	32.19	117598	37345	1.51%
2025-08-01	32.32	31.82	-0.74	-2.27%	31.68	32.60	147029	47164	1.88%
2025-07-31	33.02	32.56	-0.52	-1.57%	32.25	33.65	226456	74423	2.90%
2025-07-30	32.00	33.08	1.19	3.73%	31.63	33.28	319072	104223	4.09%
2025-07-29	32.00	31.89	-0.27	-0.84%	31.36	32.50	182786	57849	2.34%
2025-07-28	30.40	32.16	1.67	5.48%	30.21	32.25	271325	85185	3.47%
2025-07-25	30.80	30.49	-0.32	-1.04%	30.26	31.03	112344	34293	1.44%
2025-07-24	30.68	30.81	0.13	0.42%	30.52	31.24	127146	39164	1.63%