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
2026-03-20	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%
2026-01-23	19.91	20.17	0.32	1.61%	19.87	20.20	60381	12134	1.04%
2026-01-22	19.78	19.85	0.05	0.25%	19.76	20.07	40265	8009	0.69%
2026-01-21	19.65	19.80	0.04	0.20%	19.63	20.08	53011	10522	0.91%
2026-01-20	19.93	19.76	-0.09	-0.45%	19.62	20.02	46927	9277	0.81%
2026-01-19	19.85	19.85	-0.08	-0.40%	19.81	20.11	48280	9631	0.83%
2026-01-16	20.30	19.93	-0.23	-1.14%	19.83	20.30	55390	11071	0.96%
2026-01-15	20.35	20.16	-0.39	-1.90%	20.08	20.51	62094	12562	1.07%
2026-01-14	20.61	20.55	-0.14	-0.68%	20.22	21.18	130688	27127	2.26%
2026-01-13	20.80	20.69	0.01	0.05%	20.56	21.36	152243	31928	2.63%
2026-01-12	20.20	20.68	0.56	2.78%	20.15	20.89	100941	20753	1.74%
2026-01-09	19.60	20.12	0.61	3.13%	19.59	20.15	83666	16730	1.44%
2026-01-08	19.31	19.51	0.21	1.09%	19.26	19.63	40158	7824	0.69%
2026-01-07	19.54	19.30	-0.23	-1.18%	19.26	19.55	41536	8052	0.72%
2026-01-06	19.45	19.53	0.18	0.93%	19.33	19.70	44628	8704	0.77%
2026-01-05	18.89	19.35	0.44	2.33%	18.89	19.45	54849	10556	0.95%
2025-12-31	18.86	18.91	0.02	0.11%	18.80	19.00	22598	4267	0.39%
2025-12-30	18.93	18.89	-0.07	-0.37%	18.88	19.10	21805	4136	0.38%
2025-12-29	19.20	18.96	-0.17	-0.89%	18.96	19.23	24325	4642	0.42%
2025-12-26	19.16	19.13	-0.01	-0.05%	19.11	19.28	25636	4917	0.44%
2025-12-25	19.13	19.14	0.01	0.05%	19.05	19.22	24838	4754	0.43%
2025-12-24	19.08	19.13	0.01	0.05%	19.03	19.17	20538	3929	0.35%
2025-12-23	19.05	19.12	0.05	0.26%	19.02	19.19	25376	4845	0.44%
2025-12-22	19.20	19.07	-0.11	-0.57%	19.07	19.30	37661	7219	0.65%
2025-12-19	19.00	19.18	0.05	0.26%	18.86	19.24	44950	8583	0.78%
2025-12-18	18.73	19.13	0.46	2.46%	18.62	19.42	65787	12529	1.14%
2025-12-17	18.55	18.67	0.16	0.86%	18.47	18.76	34041	6335	0.59%
2025-12-16	18.86	18.51	-0.37	-1.96%	18.44	18.92	37446	6952	0.65%
2025-12-15	18.71	18.88	0.12	0.64%	18.70	18.94	27525	5184	0.48%
2025-12-12	18.89	18.76	-0.07	-0.37%	18.70	18.94	36524	6861	0.63%