圣湘生物 (688289) - 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
2026-04-30	17.25	17.15	-0.27	-1.55%	17.08	17.25	40560	6960	0.70%
2026-04-29	17.31	17.42	0.18	1.04%	17.24	17.43	26225	4553	0.45%
2026-04-28	17.13	17.24	0.11	0.64%	17.07	17.30	31035	5341	0.54%
2026-04-27	17.44	17.13	-0.31	-1.78%	17.11	17.46	45271	7789	0.78%
2026-04-24	17.60	17.44	-0.22	-1.25%	17.40	17.71	35963	6300	0.62%
2026-04-23	17.88	17.66	-0.22	-1.23%	17.61	17.94	32826	5815	0.57%
2026-04-22	17.86	17.88	0.02	0.11%	17.80	17.93	22309	3984	0.39%
2026-04-21	17.94	17.86	-0.08	-0.45%	17.83	18.03	24828	4443	0.43%
2026-04-20	17.90	17.94	0.04	0.22%	17.82	18.03	27808	4985	0.48%
2026-04-17	18.19	17.90	-0.32	-1.76%	17.85	18.19	45592	8191	0.79%
2026-04-16	18.25	18.22	-0.04	-0.22%	18.15	18.33	32345	5888	0.56%
2026-04-15	18.29	18.26	-0.03	-0.16%	18.24	18.39	26021	4766	0.45%
2026-04-14	18.16	18.29	0.20	1.11%	17.96	18.29	40412	7309	0.70%
2026-04-13	18.32	18.09	-0.22	-1.20%	18.06	18.32	27996	5087	0.48%
2026-04-10	18.27	18.31	0.09	0.49%	18.25	18.50	28753	5293	0.50%
2026-04-09	18.43	18.22	-0.25	-1.35%	18.22	18.48	36541	6714	0.63%
2026-04-08	18.33	18.47	0.35	1.93%	18.25	18.53	51618	9522	0.89%
2026-04-07	17.81	18.12	0.36	2.03%	17.75	18.34	29535	5329	0.51%
2026-04-03	18.19	17.76	-0.48	-2.63%	17.75	18.22	39294	7054	0.68%
2026-04-02	18.41	18.24	-0.22	-1.19%	18.17	18.49	37349	6850	0.64%
2026-04-01	18.22	18.46	0.40	2.21%	18.13	18.50	39705	7290	0.69%
2026-03-31	17.98	18.06	0.05	0.28%	17.98	18.36	47375	8629	0.82%
2026-03-30	18.11	18.01	-0.27	-1.48%	17.87	18.28	37291	6719	0.64%
2026-03-27	17.66	18.28	0.41	2.29%	17.58	18.30	30486	5517	0.53%
2026-03-26	18.30	17.87	-0.39	-2.14%	17.84	18.35	40141	7271	0.69%
2026-03-25	18.29	18.26	-0.03	-0.16%	18.24	18.40	30247	5538	0.52%
2026-03-24	18.24	18.29	0.26	1.44%	18.09	18.36	29512	5383	0.51%
2026-03-23	18.36	18.03	-0.55	-2.96%	17.85	18.54	55702	10095	0.96%
2026-03-20	18.83	18.58	-0.27	-1.43%	18.58	18.99	37557	7065	0.65%
2026-03-19	18.99	18.85	-0.23	-1.21%	18.75	19.12	43124	8153	0.74%
2026-03-18	18.93	19.08	0.15	0.79%	18.84	19.35	62882	12031	1.09%
2026-03-17	18.93	18.93	0.00	0.00%	18.78	19.30	66307	12598	1.14%
2026-03-16	18.41	18.93	0.65	3.56%	18.33	19.28	97916	18455	1.69%
2026-03-13	18.18	18.28	0.07	0.38%	18.18	18.41	36202	6637	0.62%
2026-03-12	18.30	18.21	-0.11	-0.60%	18.21	18.38	31029	5676	0.54%
2026-03-11	18.53	18.32	-0.20	-1.08%	18.26	18.57	39817	7305	0.69%
2026-03-10	18.45	18.52	0.11	0.60%	18.40	18.61	31155	5773	0.54%
2026-03-09	18.13	18.41	0.07	0.38%	18.04	18.42	44063	8015	0.76%
2026-03-06	18.00	18.34	0.26	1.44%	17.98	18.37	33424	6103	0.58%
2026-03-05	18.22	18.08	0.04	0.22%	18.00	18.25	41079	7451	0.71%
2026-03-04	18.03	18.04	-0.04	-0.22%	17.94	18.23	46450	8393	0.80%
2026-03-03	18.53	18.08	-0.42	-2.27%	18.07	18.61	64194	11770	1.11%
2026-03-02	18.99	18.50	-0.70	-3.65%	18.50	19.13	90932	17016	1.57%
2026-02-27	19.27	19.20	0.01	0.05%	19.16	19.32	34968	6721	0.60%
2026-02-26	19.50	19.19	-0.29	-1.49%	19.12	19.53	60988	11735	1.05%
2026-02-25	19.33	19.48	0.05	0.26%	19.33	19.68	37375	7313	0.65%
2026-02-24	19.54	19.43	0.12	0.62%	19.35	19.55	33436	6497	0.58%
2026-02-13	19.45	19.31	-0.23	-1.18%	19.31	19.65	37324	7278	0.64%
2026-02-12	19.81	19.54	-0.27	-1.36%	19.54	19.89	56147	11034	0.97%
2026-02-11	20.06	19.81	-0.19	-0.95%	19.80	20.07	43159	8596	0.74%
2026-02-10	20.10	20.00	-0.10	-0.50%	19.96	20.12	37877	7581	0.65%
2026-02-09	20.10	20.10	0.13	0.65%	19.95	20.20	51679	10366	0.89%
2026-02-06	20.01	19.97	-0.03	-0.15%	19.88	20.18	51441	10322	0.89%
2026-02-05	19.97	20.00	0.01	0.05%	19.92	20.24	62749	12594	1.08%
2026-02-04	19.99	19.99	-0.02	-0.10%	19.70	20.02	70760	14028	1.22%
2026-02-03	20.05	20.01	0.13	0.65%	19.83	20.09	57112	11404	0.99%
2026-02-02	20.33	19.88	-0.42	-2.07%	19.82	20.54	87793	17720	1.52%
2026-01-30	20.28	20.30	0.10	0.50%	20.00	20.64	96152	19541	1.66%
2026-01-29	20.59	20.20	-0.47	-2.27%	20.00	20.60	166324	33688	2.87%
2026-01-28	21.70	20.67	-1.45	-6.56%	20.56	21.86	282086	59114	4.87%
2026-01-27	22.50	22.12	0.14	0.64%	21.00	22.80	447207	98272	7.72%
2026-01-26	21.50	21.98	1.81	8.97%	21.01	22.74	378972	82594	6.54%