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
2025-12-16	26.76	25.98	-0.74	-2.77%	25.63	26.76	161149	41860	1.91%
2025-12-15	26.86	26.72	-0.19	-0.71%	26.52	26.91	101769	27166	1.21%
2025-12-12	26.60	26.91	0.30	1.13%	26.31	27.09	122971	32983	1.46%
2025-12-11	26.84	26.61	-0.22	-0.82%	26.60	27.13	91859	24660	1.09%
2025-12-10	26.85	26.83	-0.15	-0.56%	26.35	26.98	92412	24575	1.10%
2025-12-09	27.00	26.98	-0.01	-0.04%	26.86	27.58	119787	32540	1.42%
2025-12-08	26.75	26.99	0.26	0.97%	26.75	27.20	116479	31442	1.38%
2025-12-05	26.33	26.73	0.26	0.98%	26.18	26.78	76458	20296	0.91%
2025-12-04	26.59	26.47	-0.13	-0.49%	26.03	26.68	80825	21283	0.96%
2025-12-03	27.10	26.60	-0.33	-1.23%	26.49	27.13	110035	29457	1.30%
2025-12-02	26.78	26.93	0.11	0.41%	26.62	27.14	110657	29742	1.31%
2025-12-01	26.62	26.82	0.37	1.40%	26.41	26.93	123914	33162	1.47%
2025-11-28	26.40	26.45	0.06	0.23%	26.22	26.53	74274	19588	0.88%
2025-11-27	26.30	26.39	0.03	0.11%	26.25	26.88	90474	24088	1.07%
2025-11-26	26.34	26.36	-0.05	-0.19%	26.13	26.69	109392	28914	1.30%
2025-11-25	26.54	26.41	0.10	0.38%	26.31	27.05	150657	40243	1.79%
2025-11-24	26.21	26.31	0.40	1.54%	25.99	26.56	97477	25630	1.16%
2025-11-21	26.80	25.91	-1.34	-4.92%	25.91	26.94	176358	46379	2.09%
2025-11-20	26.98	27.25	0.53	1.98%	26.98	28.04	221608	61154	2.63%
2025-11-19	26.99	26.72	-0.29	-1.07%	26.51	27.17	94849	25407	1.12%
2025-11-18	27.30	27.01	-0.45	-1.64%	26.81	27.48	115006	31234	1.36%
2025-11-17	27.67	27.46	-0.12	-0.44%	27.33	27.81	98253	27048	1.16%
2025-11-14	28.02	27.58	-0.63	-2.23%	27.58	28.10	128984	35780	1.53%
2025-11-13	27.52	28.21	0.58	2.10%	27.49	28.65	229582	64846	2.72%
2025-11-12	27.18	27.63	0.30	1.10%	26.75	27.70	149534	40859	1.77%
2025-11-11	27.07	27.33	0.41	1.52%	26.96	27.50	121877	33114	1.44%
2025-11-10	27.65	26.92	-0.63	-2.29%	26.74	27.75	196916	53204	2.33%
2025-11-07	27.02	27.55	0.39	1.44%	26.90	27.89	166852	45962	1.98%
2025-11-06	26.99	27.16	0.37	1.38%	26.90	27.27	105389	28603	1.25%
2025-11-05	26.34	26.79	0.10	0.37%	26.30	26.90	117090	31121	1.39%
2025-11-04	27.23	26.69	-0.54	-1.98%	26.45	27.39	174581	46895	2.07%
2025-11-03	27.96	27.23	-0.78	-2.78%	27.06	28.01	197009	53715	2.34%
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%