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
2026-07-01	14.32	15.28	0.88	6.11%	14.21	15.40	103797	15398	1.79%
2026-06-30	14.70	14.40	-0.30	-2.04%	14.27	14.73	49679	7158	0.86%
2026-06-29	14.20	14.70	0.58	4.11%	13.78	14.94	94908	13786	1.64%
2026-06-26	13.87	14.12	0.25	1.80%	13.79	14.73	90966	13036	1.57%
2026-06-25	14.16	13.87	-0.40	-2.80%	13.68	14.20	52130	7232	0.90%
2026-06-24	14.49	14.27	0.10	0.71%	13.67	14.69	103913	14708	1.79%
2026-06-23	13.85	14.17	0.29	2.09%	13.80	14.42	53476	7604	0.92%
2026-06-22	14.11	13.88	-0.19	-1.35%	13.40	14.14	73900	10074	1.28%
2026-06-18	14.10	14.33	0.14	0.99%	14.06	14.55	38231	5480	0.66%
2026-06-17	14.35	14.19	-0.13	-0.91%	14.13	14.36	28342	4025	0.49%
2026-06-16	14.38	14.32	-0.06	-0.42%	14.12	14.40	30131	4289	0.52%
2026-06-15	14.38	14.38	0.02	0.14%	14.23	14.57	47623	6856	0.82%
2026-06-12	14.32	14.36	0.02	0.14%	13.85	14.47	95921	13555	1.66%
2026-06-11	14.63	14.34	-0.32	-2.18%	14.18	14.73	46719	6705	0.81%
2026-06-10	14.80	14.66	-0.20	-1.35%	14.42	14.88	44235	6447	0.76%
2026-06-09	15.05	14.86	-0.19	-1.26%	14.79	15.10	36486	5438	0.63%
2026-06-08	15.29	15.05	-0.35	-2.27%	14.94	15.55	40574	6154	0.70%
2026-06-05	15.45	15.40	0.21	1.38%	15.33	15.59	32155	4968	0.55%
2026-06-04	15.69	15.19	-0.51	-3.25%	15.12	15.80	42616	6549	0.74%
2026-06-03	16.17	15.70	-0.52	-3.21%	15.66	16.21	51584	8144	0.89%
2026-06-02	16.55	16.22	-0.33	-1.99%	16.22	16.70	34195	5622	0.59%
2026-06-01	16.50	16.55	0.16	0.98%	16.33	16.72	32334	5360	0.56%
2026-05-29	16.60	16.39	0.19	1.17%	16.20	16.61	42510	6944	0.73%
2026-05-28	16.53	16.20	-0.44	-2.64%	16.12	16.73	38383	6292	0.66%
2026-05-27	17.54	16.64	-0.91	-5.19%	16.58	17.63	75934	12899	1.31%
2026-05-26	17.55	17.55	0.01	0.06%	17.42	17.79	34243	6029	0.59%
2026-05-25	17.39	17.54	0.13	0.75%	17.39	17.87	35673	6281	0.62%
2026-05-22	17.27	17.41	0.10	0.58%	17.20	17.51	27075	4706	0.47%
2026-05-21	17.60	17.31	-0.43	-2.42%	17.25	17.80	46753	8211	0.81%
2026-05-20	17.60	17.74	0.17	0.97%	17.40	17.75	34798	6102	0.60%
2026-05-19	17.50	17.57	0.09	0.51%	17.35	17.68	29873	5230	0.52%
2026-05-18	17.53	17.48	0.03	0.17%	17.37	17.78	30823	5421	0.53%
2026-05-15	17.70	17.45	-0.24	-1.36%	17.35	17.80	43965	7735	0.76%
2026-05-14	18.07	17.69	-0.39	-2.16%	17.62	18.08	56224	9984	0.97%
2026-05-13	18.13	18.08	-0.17	-0.93%	17.90	18.29	67431	12154	1.16%
2026-05-12	18.68	18.25	-0.81	-4.25%	18.14	18.68	98353	18082	1.70%
2026-05-11	18.44	19.06	0.94	5.19%	17.81	19.10	165873	30642	2.86%
2026-05-08	17.50	18.12	0.66	3.78%	17.50	18.31	114520	20674	1.98%
2026-05-07	17.25	17.46	0.25	1.45%	17.17	17.50	46912	8139	0.81%
2026-05-06	17.20	17.21	0.06	0.35%	17.16	17.42	42019	7266	0.73%
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%