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
2026-05-08	40.07	39.66	-1.14	-2.79%	39.45	40.82	368718	146900	4.37%
2026-05-07	40.15	40.80	0.01	0.02%	39.10	41.75	530024	214455	6.28%
2026-05-06	39.70	40.79	1.71	4.38%	39.32	41.20	548395	220204	6.50%
2026-04-30	40.59	39.08	-1.73	-4.24%	38.86	40.79	471419	185390	5.59%
2026-04-29	37.75	40.81	2.96	7.82%	37.24	41.40	676466	267513	8.02%
2026-04-28	40.13	37.85	-1.85	-4.66%	37.65	40.60	494723	189295	5.86%
2026-04-27	37.00	39.70	1.65	4.34%	36.03	40.80	819026	319285	9.71%
2026-04-24	38.15	38.05	-0.47	-1.22%	37.77	39.33	343463	131741	4.07%
2026-04-23	38.19	38.52	0.77	2.04%	36.98	39.27	543748	208018	6.45%
2026-04-22	36.60	37.75	1.07	2.92%	36.48	38.30	372719	140055	4.42%
2026-04-21	36.60	36.68	-0.10	-0.27%	35.71	36.90	336593	122439	3.99%
2026-04-20	38.27	36.78	-1.84	-4.76%	36.51	38.55	443663	164851	5.26%
2026-04-17	36.33	38.62	1.96	5.35%	36.33	39.03	477244	181303	5.66%
2026-04-16	36.89	36.66	0.11	0.30%	35.90	37.36	285908	104978	3.39%
2026-04-15	37.10	36.55	-0.60	-1.62%	36.40	38.22	350953	130558	4.16%
2026-04-14	37.45	37.15	-0.36	-0.96%	36.90	38.48	451573	169664	5.35%
2026-04-13	36.20	37.51	1.00	2.74%	36.20	37.99	407061	152205	4.83%
2026-04-10	36.75	36.51	0.04	0.11%	36.28	37.28	415623	152612	4.93%
2026-04-09	35.69	36.47	0.70	1.96%	35.34	37.52	600394	219358	7.12%
2026-04-08	36.00	35.77	0.10	0.28%	34.02	36.00	702493	248603	8.33%
2026-04-07	34.60	35.67	3.24	9.99%	34.38	35.67	398602	141172	4.73%
2026-04-03	29.79	32.43	2.95	10.01%	29.66	32.43	342569	108611	4.06%
2026-04-02	30.03	29.48	-0.80	-2.64%	29.31	30.46	125489	37502	1.49%
2026-04-01	29.40	30.28	1.45	5.03%	29.20	30.85	181094	54554	2.15%
2026-03-31	29.66	28.83	-0.77	-2.60%	28.83	29.69	119365	34799	1.41%
2026-03-30	29.00	29.60	-0.32	-1.07%	28.99	29.78	100325	29461	1.19%
2026-03-27	29.45	29.92	0.04	0.13%	29.32	30.40	93986	28082	1.11%
2026-03-26	30.57	29.88	-0.79	-2.58%	29.72	30.61	94743	28610	1.12%
2026-03-25	30.10	30.67	0.79	2.64%	30.03	31.03	126536	38819	1.50%
2026-03-24	29.98	29.88	0.43	1.46%	28.92	29.99	135228	39863	1.60%
2026-03-23	30.01	29.45	-1.35	-4.38%	29.20	30.72	234699	69986	2.78%
2026-03-20	31.48	30.80	-0.47	-1.50%	30.77	31.84	156212	48723	1.85%
2026-03-19	32.01	31.27	-1.23	-3.78%	31.21	32.40	152018	48079	1.80%
2026-03-18	31.54	32.50	1.12	3.57%	31.35	32.66	188048	60407	2.23%
2026-03-17	33.42	31.38	-2.37	-7.02%	31.00	34.06	266158	86023	3.16%
2026-03-16	33.92	33.75	-0.17	-0.50%	32.23	33.92	258528	84992	3.06%
2026-03-13	33.40	33.92	0.22	0.65%	33.22	34.54	246458	83723	2.92%
2026-03-12	33.21	33.70	0.27	0.81%	32.57	34.09	220593	73459	2.61%
2026-03-11	33.58	33.43	-0.17	-0.51%	33.31	34.58	192682	65132	2.28%
2026-03-10	33.19	33.60	0.80	2.44%	33.15	33.97	153542	51597	1.82%
2026-03-09	33.02	32.80	-1.10	-3.24%	31.73	33.27	302098	97904	3.58%
2026-03-06	34.50	33.90	-0.79	-2.28%	33.46	35.00	211881	72003	2.51%
2026-03-05	35.60	34.69	0.10	0.29%	34.39	35.80	215527	75653	2.55%
2026-03-04	34.08	34.59	0.22	0.64%	34.06	35.75	260084	90953	3.08%
2026-03-03	36.40	34.37	-1.42	-3.97%	34.30	36.48	342823	120731	4.06%
2026-03-02	33.50	35.79	2.16	6.42%	33.41	36.50	415580	146038	4.93%
2026-02-27	34.15	33.63	-1.10	-3.17%	33.35	34.25	226687	76315	2.69%
2026-02-26	34.00	34.73	0.52	1.52%	33.65	35.00	292974	100914	3.47%
2026-02-25	32.70	34.21	1.52	4.65%	32.46	34.86	378943	127728	4.49%
2026-02-24	31.90	32.69	1.31	4.17%	31.68	33.10	238348	77568	2.83%
2026-02-13	31.86	31.38	-0.64	-2.00%	31.31	32.00	127536	40404	1.51%
2026-02-12	32.12	32.02	0.26	0.82%	31.45	32.38	202740	64976	2.40%
2026-02-11	31.40	31.76	0.33	1.05%	31.30	32.29	249757	79814	2.96%
2026-02-10	29.60	31.43	1.81	6.11%	29.60	32.20	400984	124944	4.75%
2026-02-09	29.51	29.62	0.52	1.79%	29.42	29.80	90710	26876	1.08%
2026-02-06	28.91	29.10	-0.01	-0.03%	28.67	29.62	91335	26712	1.08%
2026-02-05	29.99	29.11	-1.02	-3.39%	29.08	30.06	140823	41413	1.67%
2026-02-04	29.84	30.13	0.14	0.47%	29.59	30.36	130433	39107	1.55%
2026-02-03	29.55	29.99	0.86	2.95%	29.30	30.09	157537	46930	1.87%
2026-02-02	29.91	29.13	-1.01	-3.35%	29.10	30.27	170840	50573	2.03%
2026-01-30	29.55	30.14	0.46	1.55%	28.91	30.40	193896	57783	2.30%
2026-01-29	30.71	29.68	-1.12	-3.64%	29.50	31.16	192770	58153	2.29%