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 |
|---|
| 2025-06-17 | 90.32 | 89.74 | -0.54 | -0.60% | 89.50 | 91.18 | 43965 | 39616.90 | 0.96% | 0.00 |
| 2025-06-16 | 90.81 | 90.28 | -0.72 | -0.79% | 89.84 | 91.15 | 47142 | 42585.16 | 1.03% | 0.00 |
| 2025-06-13 | 91.07 | 91.00 | -0.84 | -0.91% | 90.78 | 92.29 | 44585 | 40719.24 | 0.98% | 0.00 |
| 2025-06-12 | 92.77 | 91.84 | -1.21 | -1.30% | 91.61 | 93.16 | 49135 | 45366.59 | 1.08% | 2.00 |
| 2025-06-11 | 92.77 | 93.05 | 0.07 | 0.08% | 92.58 | 94.10 | 45739 | 42628.60 | 1.00% | 1.00 |
| 2025-06-10 | 95.93 | 92.98 | -3.20 | -3.33% | 92.66 | 96.44 | 89431 | 84134.91 | 1.96% | 0.00 |
| 2025-06-09 | 97.01 | 96.18 | -1.19 | -1.22% | 95.50 | 97.70 | 62833 | 60646.04 | 1.38% | 0.00 |
| 2025-06-06 | 96.70 | 97.37 | 0.04 | 0.04% | 94.81 | 97.55 | 75231 | 72528.87 | 1.66% | 14.00 |
| 2025-06-05 | 96.68 | 97.33 | 0.89 | 0.92% | 95.80 | 97.69 | 75356 | 73093.27 | 1.66% | 0.00 |
| 2025-06-04 | 96.00 | 96.44 | 0.61 | 0.64% | 95.27 | 97.04 | 69102 | 66531.38 | 1.52% | 0.00 |
| 2025-06-03 | 91.50 | 95.83 | 3.61 | 3.91% | 91.11 | 97.48 | 119489 | 114808.52 | 2.63% | 0.00 |
| 2025-05-30 | 94.00 | 92.22 | -1.97 | -2.09% | 91.90 | 95.20 | 71398 | 66548.88 | 1.57% | 1.00 |
| 2025-05-29 | 89.85 | 94.19 | 4.22 | 4.69% | 89.66 | 95.33 | 105777 | 98204.04 | 2.33% | 0.00 |
| 2025-05-28 | 90.74 | 89.97 | -0.77 | -0.85% | 89.66 | 91.48 | 64089 | 58018.12 | 1.41% | 4.00 |
| 2025-05-27 | 94.01 | 90.74 | -3.57 | -3.79% | 90.35 | 94.20 | 87552 | 80052.41 | 1.93% | 0.00 |
| 2025-05-26 | 93.00 | 94.31 | 1.43 | 1.54% | 92.50 | 94.66 | 54066 | 50564.86 | 1.19% | 8.00 |
| 2025-05-23 | 94.35 | 92.88 | -1.42 | -1.51% | 92.88 | 95.50 | 51586 | 48505.14 | 1.14% | 15.00 |
| 2025-05-22 | 95.90 | 94.30 | -2.19 | -2.27% | 94.11 | 97.57 | 74934 | 71797.02 | 1.65% | 4.00 |
| 2025-05-21 | 96.23 | 96.49 | -0.36 | -0.37% | 95.32 | 97.02 | 51908 | 49966.23 | 1.14% | 1.00 |
| 2025-05-20 | 95.00 | 96.85 | 1.45 | 1.52% | 95.00 | 97.30 | 85842 | 82907.15 | 1.89% | 8.00 |
| 2025-05-19 | 93.55 | 95.40 | 1.60 | 1.71% | 93.06 | 95.99 | 83458 | 79215.43 | 1.84% | 1.00 |
| 2025-05-16 | 93.20 | 93.80 | 0.39 | 0.42% | 93.01 | 94.83 | 74942 | 70353.51 | 1.65% | 0.00 |
| 2025-05-15 | 96.50 | 93.41 | -3.49 | -3.60% | 93.40 | 96.77 | 92059 | 87033.92 | 2.03% | 7.00 |
| 2025-05-14 | 96.86 | 96.90 | -0.12 | -0.12% | 96.00 | 98.00 | 77744 | 75244.28 | 1.71% | 17.00 |
| 2025-05-13 | 98.09 | 97.02 | -0.94 | -0.96% | 96.89 | 99.87 | 105233 | 103543.61 | 2.32% | 0.00 |
| 2025-05-12 | 96.02 | 97.96 | 0.73 | 0.75% | 94.51 | 98.05 | 111379 | 107197.84 | 2.45% | 10.00 |
| 2025-05-09 | 99.45 | 97.23 | -2.22 | -2.23% | 97.16 | 99.83 | 107169 | 105539.22 | 2.36% | 5.00 |
| 2025-05-08 | 99.87 | 99.45 | -0.48 | -0.48% | 99.03 | 100.49 | 88577 | 88312.75 | 1.95% | 0.00 |
| 2025-05-07 | 102.47 | 99.93 | -1.34 | -1.32% | 99.13 | 102.87 | 125406 | 125855.54 | 2.76% | 0.00 |
| 2025-05-06 | 102.52 | 101.27 | 0.35 | 0.35% | 98.71 | 102.75 | 158348 | 158668.44 | 3.49% | 1.00 |
| 2025-04-30 | 104.22 | 100.92 | -3.30 | -3.17% | 100.53 | 104.35 | 134205 | 136492.31 | 2.95% | 4.00 |
| 2025-04-29 | 102.00 | 104.22 | -0.78 | -0.74% | 101.60 | 104.66 | 103587 | 107039.02 | 2.28% | 6.00 |
| 2025-04-28 | 100.90 | 105.00 | 3.00 | 2.94% | 100.01 | 106.38 | 153949 | 159549.52 | 3.39% | 18.00 |
| 2025-04-25 | 104.00 | 102.00 | -9.19 | -8.27% | 98.19 | 104.90 | 247774 | 250619.19 | 5.45% | 14.00 |
| 2025-04-24 | 111.51 | 111.19 | -0.99 | -0.88% | 110.81 | 113.95 | 94637 | 105948.47 | 2.08% | 7.00 |
| 2025-04-23 | 114.00 | 112.18 | -2.35 | -2.05% | 110.01 | 114.80 | 175258 | 195778.23 | 3.86% | 0.00 |
| 2025-04-22 | 114.51 | 114.53 | -0.20 | -0.17% | 114.05 | 116.42 | 109782 | 126502.20 | 2.42% | 8.00 |
| 2025-04-21 | 118.06 | 114.73 | -5.07 | -4.23% | 114.60 | 118.66 | 184902 | 214102.08 | 4.07% | 0.00 |
| 2025-04-18 | 120.47 | 119.80 | -3.89 | -3.14% | 117.86 | 123.70 | 170782 | 204871.25 | 3.76% | 14.00 |
| 2025-04-17 | 116.51 | 123.69 | 5.79 | 4.91% | 116.18 | 126.60 | 240218 | 294222.22 | 5.29% | 26.00 |
| 2025-04-16 | 114.15 | 117.90 | 4.10 | 3.60% | 111.00 | 119.99 | 247619 | 287228.09 | 5.45% | 41.00 |
| 2025-04-15 | 112.57 | 113.80 | 1.76 | 1.57% | 109.37 | 114.40 | 183630 | 205499.41 | 4.04% | 3.00 |
| 2025-04-14 | 117.20 | 112.04 | -2.45 | -2.14% | 111.72 | 117.97 | 297230 | 340645.41 | 6.54% | 0.00 |
| 2025-04-11 | 98.90 | 114.49 | 19.08 | 20.00% | 98.90 | 114.49 | 332566 | 358570.41 | 7.32% | 1.00 |
| 2025-04-10 | 96.65 | 95.41 | -1.16 | -1.20% | 94.66 | 98.92 | 177828 | 171789.31 | 3.91% | 1.00 |
| 2025-04-09 | 87.52 | 96.57 | 6.85 | 7.63% | 87.11 | 103.00 | 218368 | 211694.34 | 4.81% | 0.00 |
| 2025-04-08 | 93.10 | 89.72 | -1.28 | -1.41% | 87.10 | 94.35 | 154812 | 140040.62 | 3.41% | 0.00 |
| 2025-04-07 | 91.56 | 91.00 | -0.85 | -0.93% | 85.69 | 96.82 | 227404 | 211918.67 | 5.03% | 1.00 |
| 2025-04-03 | 87.85 | 91.85 | 3.25 | 3.67% | 87.76 | 94.36 | 121323 | 112095.55 | 2.68% | 0.00 |
| 2025-04-02 | 88.00 | 88.60 | 0.47 | 0.53% | 87.00 | 89.15 | 42034 | 37093.14 | 0.93% | 0.00 |
| 2025-04-01 | 87.67 | 88.13 | 0.87 | 1.00% | 86.27 | 89.40 | 53139 | 46716.84 | 1.17% | 0.00 |
| 2025-03-31 | 86.52 | 87.26 | 0.39 | 0.45% | 85.46 | 87.88 | 38508 | 33450.98 | 0.85% | 0.00 |
| 2025-03-28 | 88.98 | 86.87 | -2.25 | -2.52% | 86.72 | 89.18 | 36063 | 31632.84 | 0.80% | 0.00 |
| 2025-03-27 | 86.13 | 89.12 | 2.67 | 3.09% | 86.02 | 90.21 | 56690 | 50369.90 | 1.25% | 0.00 |
| 2025-03-26 | 87.31 | 86.45 | -0.75 | -0.86% | 86.42 | 87.87 | 31602 | 27471.48 | 0.70% | 0.00 |
| 2025-03-25 | 89.36 | 87.20 | -1.36 | -1.54% | 86.68 | 89.46 | 39148 | 34259.61 | 0.87% | 0.00 |
| 2025-03-24 | 88.99 | 88.56 | -0.36 | -0.40% | 86.91 | 89.70 | 40600 | 35867.78 | 0.90% | 1.00 |
| 2025-03-21 | 91.48 | 88.92 | -2.67 | -2.92% | 88.30 | 91.97 | 58406 | 52478.22 | 1.29% | 0.00 |
| 2025-03-20 | 92.77 | 91.59 | -0.92 | -0.99% | 91.31 | 93.40 | 39326 | 36149.53 | 0.87% | 0.00 |
| 2025-03-19 | 93.99 | 92.51 | -1.53 | -1.63% | 92.00 | 94.47 | 43574 | 40458.09 | 0.96% | 3.00 |
| 2025-03-18 | 94.00 | 94.04 | 0.65 | 0.70% | 93.36 | 95.59 | 45836 | 43219.10 | 1.01% | 0.00 |
| 2025-03-17 | 95.60 | 93.39 | -1.62 | -1.71% | 92.89 | 95.60 | 54436 | 51013.93 | 1.20% | 3.00 |
| 2025-03-14 | 94.33 | 95.01 | 0.71 | 0.75% | 93.40 | 95.77 | 59015 | 55892.33 | 1.30% | 0.00 |
| 2025-03-13 | 96.05 | 94.30 | -2.60 | -2.68% | 92.89 | 96.68 | 65571 | 61821.82 | 1.45% | 0.00 |
| 2025-03-12 | 99.03 | 96.90 | -2.15 | -2.17% | 96.10 | 99.39 | 78675 | 76585.91 | 1.74% | 1.00 |
| 2025-03-11 | 97.75 | 99.05 | -0.01 | -0.01% | 97.25 | 101.21 | 75775 | 75111.98 | 1.67% | 0.00 |
| 2025-03-10 | 97.50 | 99.06 | 1.01 | 1.03% | 97.25 | 99.90 | 72301 | 71411.88 | 1.60% | 0.00 |
| 2025-03-07 | 99.14 | 98.05 | -1.09 | -1.10% | 97.00 | 100.93 | 70454 | 69450.11 | 1.56% | 0.00 |
| 2025-03-06 | 99.04 | 99.14 | 0.44 | 0.45% | 97.99 | 100.40 | 77795 | 77131.48 | 1.72% | 1.00 |
| 2025-03-05 | 98.63 | 98.70 | -0.06 | -0.06% | 96.88 | 100.38 | 79982 | 78638.34 | 1.77% | 0.00 |
| 2025-03-04 | 92.00 | 98.76 | 6.53 | 7.08% | 90.88 | 101.00 | 169789 | 165872.17 | 3.75% | 0.00 |
| 2025-03-03 | 89.34 | 92.23 | 3.85 | 4.36% | 88.51 | 94.30 | 128315 | 118582.04 | 2.84% | 0.00 |
| 2025-02-28 | 93.94 | 88.38 | -6.30 | -6.65% | 88.00 | 94.80 | 110873 | 100757.91 | 2.45% | 6.00 |
| 2025-02-27 | 96.52 | 94.68 | -1.80 | -1.87% | 92.39 | 97.09 | 98413 | 92901.59 | 2.18% | 0.00 |
| 2025-02-26 | 96.08 | 96.48 | 0.50 | 0.52% | 95.23 | 98.17 | 81168 | 78514.99 | 1.79% | 0.00 |
| 2025-02-25 | 94.45 | 95.98 | -0.28 | -0.29% | 94.40 | 98.55 | 104714 | 100880.11 | 2.31% | 0.00 |
| 2025-02-24 | 97.00 | 96.26 | -2.29 | -2.32% | 95.17 | 98.54 | 135902 | 131002.51 | 3.00% | 0.00 |
| 2025-02-21 | 100.48 | 98.55 | -1.55 | -1.55% | 98.07 | 102.88 | 130384 | 130301.19 | 2.88% | 1.00 |
| 2025-02-20 | 99.00 | 100.10 | 2.51 | 2.57% | 99.00 | 105.58 | 134801 | 136961.14 | 2.98% | 3.00 |
| 2025-02-19 | 92.36 | 97.59 | 3.74 | 3.99% | 92.18 | 98.25 | 93533 | 89715.12 | 2.07% | 1.00 |
深证大盘股票行情在线 K线走势图
