圣邦股份(300661)股票行情
圣邦股份(300661)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 64.97 | 66.16 | 1.19 | 1.83% | 64.59 | 66.49 | 93868 | 61744.49 | 1.58% | 4.00 |
| 2025-12-11 | 66.69 | 64.97 | -1.80 | -2.70% | 64.97 | 66.85 | 82291 | 54113.57 | 1.39% | 6.00 |
| 2025-12-10 | 66.74 | 66.77 | -0.64 | -0.95% | 65.86 | 67.00 | 88253 | 58647.00 | 1.49% | 6.00 |
| 2025-12-09 | 66.00 | 67.41 | 1.19 | 1.80% | 65.79 | 67.77 | 116605 | 77775.70 | 1.97% | 8.00 |
| 2025-12-08 | 66.48 | 66.22 | 0.12 | 0.18% | 66.03 | 67.00 | 107158 | 71160.65 | 1.81% | 1.00 |
| 2025-12-05 | 65.28 | 66.10 | 0.64 | 0.98% | 64.53 | 66.25 | 74927 | 49017.59 | 1.26% | 0.00 |
| 2025-12-04 | 65.20 | 65.46 | 0.64 | 0.99% | 64.66 | 66.09 | 73354 | 47966.57 | 1.24% | 0.00 |
| 2025-12-03 | 65.69 | 64.82 | -0.88 | -1.34% | 64.70 | 65.96 | 61450 | 40026.29 | 1.04% | 0.00 |
| 2025-12-02 | 66.35 | 65.70 | -1.15 | -1.72% | 65.53 | 66.82 | 79567 | 52527.92 | 1.34% | 6.00 |
| 2025-12-01 | 65.11 | 66.85 | 1.75 | 2.69% | 64.77 | 66.85 | 123645 | 81738.55 | 2.09% | 0.00 |
| 2025-11-28 | 64.17 | 65.10 | 0.86 | 1.34% | 63.80 | 65.25 | 80447 | 52086.98 | 1.36% | 4.00 |
| 2025-11-27 | 64.79 | 64.24 | -0.52 | -0.80% | 64.17 | 65.63 | 90259 | 58653.21 | 1.52% | 0.00 |
| 2025-11-26 | 64.80 | 64.76 | -0.31 | -0.48% | 64.64 | 65.56 | 73066 | 47523.77 | 1.23% | 3.00 |
| 2025-11-25 | 64.88 | 65.07 | 0.47 | 0.73% | 64.80 | 66.35 | 110404 | 72360.12 | 1.86% | 0.00 |
| 2025-11-24 | 64.00 | 64.60 | 0.90 | 1.41% | 63.08 | 64.78 | 92687 | 59249.91 | 1.56% | 0.00 |
| 2025-11-21 | 65.60 | 63.70 | -2.43 | -3.67% | 63.70 | 66.13 | 117953 | 76186.32 | 1.99% | 0.00 |
| 2025-11-20 | 67.51 | 66.13 | -0.94 | -1.40% | 66.12 | 67.72 | 86332 | 57532.89 | 1.46% | 0.00 |
| 2025-11-19 | 69.02 | 67.07 | -2.03 | -2.94% | 66.65 | 69.35 | 123397 | 83487.24 | 2.08% | 0.00 |
| 2025-11-18 | 68.81 | 69.10 | 0.03 | 0.04% | 68.45 | 69.66 | 65690 | 45451.94 | 1.11% | 0.00 |
| 2025-11-17 | 68.87 | 69.07 | 0.10 | 0.14% | 68.50 | 69.50 | 65691 | 45313.06 | 1.11% | 0.00 |
| 2025-11-14 | 70.50 | 68.97 | -2.16 | -3.04% | 68.96 | 71.00 | 131285 | 91651.02 | 2.22% | 2.00 |
| 2025-11-13 | 71.01 | 71.13 | -0.07 | -0.10% | 70.73 | 71.85 | 91851 | 65491.12 | 1.55% | 0.00 |
| 2025-11-12 | 71.50 | 71.20 | -0.81 | -1.12% | 70.00 | 72.00 | 111735 | 79208.33 | 1.89% | 0.00 |
| 2025-11-11 | 71.52 | 72.01 | 0.54 | 0.76% | 70.93 | 72.70 | 123139 | 88355.78 | 2.08% | 0.00 |
| 2025-11-10 | 71.25 | 71.47 | 0.28 | 0.39% | 71.25 | 72.60 | 99506 | 71329.51 | 1.68% | 6.00 |
| 2025-11-07 | 72.20 | 71.19 | -1.51 | -2.08% | 71.09 | 72.20 | 99838 | 71371.31 | 1.68% | 12.00 |
| 2025-11-06 | 72.10 | 72.70 | 0.97 | 1.35% | 71.72 | 72.77 | 96820 | 70051.48 | 1.63% | 30.00 |
| 2025-11-05 | 71.69 | 71.73 | -0.58 | -0.80% | 71.00 | 72.62 | 95671 | 68691.07 | 1.61% | 0.00 |
| 2025-11-04 | 73.90 | 72.31 | -1.65 | -2.23% | 71.89 | 73.91 | 111601 | 81058.15 | 1.88% | 5.00 |
| 2025-11-03 | 73.61 | 73.96 | 0.26 | 0.35% | 72.04 | 73.96 | 124999 | 91195.63 | 2.11% | 11.00 |
| 2025-10-31 | 74.21 | 73.70 | -0.50 | -0.67% | 73.59 | 75.24 | 127467 | 94548.01 | 2.15% | 4.00 |
| 2025-10-30 | 76.38 | 74.20 | -2.18 | -2.85% | 74.20 | 76.38 | 140442 | 105357.65 | 2.37% | 4.00 |
| 2025-10-29 | 76.08 | 76.38 | 0.23 | 0.30% | 75.00 | 76.77 | 140550 | 106607.37 | 2.37% | 1.00 |
| 2025-10-28 | 77.79 | 76.15 | -1.70 | -2.18% | 75.95 | 77.79 | 189060 | 145114.91 | 3.19% | 2.00 |
| 2025-10-27 | 77.88 | 77.85 | -0.34 | -0.43% | 77.00 | 78.99 | 218682 | 170164.50 | 3.69% | 4.00 |
| 2025-10-24 | 76.40 | 78.19 | 2.18 | 2.87% | 76.35 | 78.43 | 209723 | 162927.38 | 3.54% | 1.00 |
| 2025-10-23 | 74.50 | 76.01 | 0.49 | 0.65% | 73.70 | 76.22 | 160950 | 120892.35 | 2.72% | 2.00 |
| 2025-10-22 | 73.37 | 75.52 | 1.65 | 2.23% | 72.22 | 76.78 | 226785 | 169706.45 | 3.83% | 2.00 |
| 2025-10-21 | 73.39 | 73.87 | 0.53 | 0.72% | 73.10 | 74.46 | 152776 | 112902.14 | 2.58% | 6.00 |
| 2025-10-20 | 76.02 | 73.34 | -1.14 | -1.53% | 72.72 | 76.20 | 197724 | 146501.41 | 3.34% | 0.00 |
| 2025-10-17 | 79.00 | 74.48 | -4.62 | -5.84% | 74.30 | 79.48 | 211693 | 161717.25 | 3.57% | 16.00 |
| 2025-10-16 | 81.80 | 79.10 | -2.60 | -3.18% | 78.43 | 81.80 | 220452 | 176075.36 | 3.72% | 3.00 |
| 2025-10-15 | 81.88 | 81.70 | -0.78 | -0.95% | 80.00 | 82.80 | 218256 | 177377.00 | 3.68% | 5.00 |
| 2025-10-14 | 87.21 | 82.48 | -3.00 | -3.51% | 81.72 | 87.67 | 318351 | 267797.03 | 5.37% | 12.00 |
| 2025-10-13 | 77.88 | 85.48 | 4.66 | 5.77% | 77.71 | 85.99 | 383967 | 320613.88 | 6.48% | 10.00 |
| 2025-10-10 | 83.99 | 80.82 | -4.34 | -5.10% | 80.59 | 83.99 | 263497 | 215909.33 | 4.45% | 8.00 |
| 2025-10-09 | 83.40 | 85.16 | 1.87 | 2.25% | 82.91 | 87.10 | 404723 | 344822.41 | 6.83% | 8.00 |
| 2025-09-30 | 82.74 | 83.29 | 1.21 | 1.47% | 82.30 | 84.48 | 307341 | 256387.05 | 5.19% | 29.00 |
| 2025-09-29 | 81.50 | 82.08 | 0.38 | 0.47% | 80.10 | 82.77 | 224399 | 182668.84 | 3.79% | 10.00 |
| 2025-09-26 | 82.40 | 81.70 | -0.97 | -1.17% | 81.68 | 84.46 | 292747 | 243307.50 | 4.94% | 5.00 |
| 2025-09-25 | 82.50 | 82.67 | -0.41 | -0.49% | 81.65 | 83.35 | 262710 | 216671.64 | 4.43% | 4.00 |
| 2025-09-24 | 79.50 | 83.08 | 2.77 | 3.45% | 79.32 | 84.12 | 387992 | 319253.91 | 6.55% | 12.00 |
| 2025-09-23 | 82.18 | 80.31 | -2.61 | -3.15% | 77.91 | 82.78 | 376582 | 300786.34 | 6.35% | 31.00 |
| 2025-09-22 | 81.65 | 82.92 | 1.19 | 1.46% | 80.09 | 83.64 | 314635 | 258409.42 | 5.31% | 8.00 |
| 2025-09-19 | 85.10 | 81.73 | -2.73 | -3.23% | 81.66 | 86.50 | 403072 | 337159.91 | 6.80% | 29.00 |
| 2025-09-18 | 83.00 | 84.46 | 0.39 | 0.46% | 82.18 | 89.90 | 683250 | 585774.94 | 11.53% | 7.00 |
| 2025-09-17 | 82.12 | 84.07 | 0.79 | 0.95% | 81.88 | 86.95 | 574108 | 484065.22 | 9.69% | 9.00 |
| 2025-09-16 | 83.00 | 83.28 | -4.14 | -4.74% | 81.35 | 84.80 | 766366 | 633852.19 | 12.93% | 15.00 |
| 2025-09-15 | 87.42 | 87.42 | 14.57 | 20.00% | 84.45 | 87.42 | 1057392 | 916093.00 | 17.84% | 4.00 |
| 2025-09-12 | 72.13 | 72.85 | 0.51 | 0.71% | 71.60 | 74.00 | 177196 | 129036.77 | 2.99% | 2.00 |
| 2025-09-11 | 69.88 | 72.34 | 2.46 | 3.52% | 69.38 | 72.37 | 153283 | 109121.01 | 2.59% | 2.00 |
| 2025-09-10 | 70.00 | 69.88 | -0.01 | -0.01% | 69.80 | 70.58 | 88224 | 61849.38 | 1.49% | 3.00 |
| 2025-09-09 | 71.10 | 69.89 | -1.50 | -2.10% | 69.71 | 71.28 | 118534 | 83390.26 | 2.00% | 0.00 |
| 2025-09-08 | 71.88 | 71.39 | -0.50 | -0.70% | 70.81 | 71.91 | 145231 | 103431.67 | 2.45% | 0.00 |
| 2025-09-05 | 71.30 | 71.89 | 0.68 | 0.95% | 70.50 | 72.20 | 139138 | 99317.24 | 2.35% | 0.00 |
| 2025-09-04 | 72.75 | 71.21 | -1.51 | -2.08% | 70.06 | 73.15 | 147149 | 105530.05 | 2.48% | 2.00 |
| 2025-09-03 | 74.30 | 72.72 | -1.58 | -2.13% | 72.38 | 74.98 | 135214 | 99823.70 | 2.28% | 8.00 |
| 2025-09-02 | 77.24 | 74.30 | -3.16 | -4.08% | 73.47 | 77.27 | 213426 | 160194.08 | 3.60% | 1.00 |
| 2025-09-01 | 78.00 | 77.46 | -0.31 | -0.40% | 77.11 | 78.98 | 178259 | 138645.69 | 3.01% | 1.00 |
| 2025-08-29 | 79.80 | 77.77 | -2.00 | -2.51% | 77.50 | 79.84 | 218644 | 170862.83 | 3.69% | 2.00 |
| 2025-08-28 | 78.50 | 79.77 | 1.16 | 1.48% | 76.80 | 80.20 | 256539 | 201523.78 | 4.33% | 2.00 |
| 2025-08-27 | 79.80 | 78.61 | -1.40 | -1.75% | 78.50 | 83.00 | 266905 | 215638.38 | 4.50% | 11.00 |
| 2025-08-26 | 78.00 | 80.01 | 1.45 | 1.85% | 77.29 | 80.80 | 235073 | 185433.31 | 3.97% | 5.00 |
| 2025-08-25 | 80.21 | 78.56 | -0.89 | -1.12% | 77.30 | 81.88 | 323649 | 255235.61 | 5.46% | 5.00 |
| 2025-08-22 | 76.00 | 79.45 | 3.29 | 4.32% | 75.85 | 79.55 | 288635 | 226860.00 | 4.87% | 14.00 |
| 2025-08-21 | 77.30 | 76.16 | -0.84 | -1.09% | 75.75 | 78.25 | 188323 | 144837.45 | 3.18% | 0.00 |
| 2025-08-20 | 75.05 | 77.00 | 1.52 | 2.01% | 73.98 | 77.00 | 237390 | 178949.86 | 4.01% | 6.00 |
| 2025-08-19 | 76.35 | 75.48 | -0.95 | -1.24% | 75.01 | 77.17 | 156558 | 118658.97 | 2.64% | 4.00 |
| 2025-08-18 | 76.50 | 76.43 | 0.34 | 0.45% | 75.00 | 77.18 | 182997 | 139361.45 | 3.09% | 3.00 |
| 2025-08-15 | 73.69 | 76.09 | 2.04 | 2.75% | 73.44 | 76.22 | 129984 | 97638.90 | 2.19% | 11.00 |
深证大盘股票行情在线 K线走势图
圣邦股份(300661)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
