大连圣亚(600593)股票行情
大连圣亚(600593)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 |
|---|
| 2025-09-15 | 37.55 | 37.32 | -0.70 | -1.84% | 37.27 | 38.40 | 58374 | 22004.98 | 4.53% |
| 2025-09-12 | 38.51 | 38.02 | -0.66 | -1.71% | 37.95 | 39.92 | 88965 | 34607.50 | 6.91% |
| 2025-09-11 | 38.22 | 38.68 | -0.12 | -0.31% | 37.68 | 38.82 | 87815 | 33571.34 | 6.82% |
| 2025-09-10 | 36.00 | 38.80 | 2.81 | 7.81% | 35.87 | 39.00 | 121141 | 45829.09 | 9.41% |
| 2025-09-09 | 35.74 | 35.99 | -0.28 | -0.77% | 35.59 | 36.93 | 63705 | 23111.46 | 4.95% |
| 2025-09-08 | 37.60 | 36.27 | -2.48 | -6.40% | 36.25 | 39.15 | 100087 | 37589.66 | 7.77% |
| 2025-09-05 | 39.14 | 38.75 | -0.45 | -1.15% | 36.90 | 39.18 | 122774 | 46561.60 | 9.53% |
| 2025-09-04 | 36.20 | 39.20 | 2.71 | 7.43% | 35.30 | 39.88 | 160760 | 60399.87 | 12.48% |
| 2025-09-03 | 36.12 | 36.49 | 0.90 | 2.53% | 35.27 | 37.40 | 126998 | 46143.43 | 9.86% |
| 2025-09-02 | 35.10 | 35.59 | 0.00 | 0.00% | 34.88 | 36.36 | 89202 | 31622.81 | 6.93% |
| 2025-09-01 | 34.88 | 35.59 | 0.94 | 2.71% | 34.33 | 36.66 | 113808 | 40518.82 | 8.84% |
| 2025-08-29 | 32.74 | 34.65 | 1.63 | 4.94% | 32.72 | 35.28 | 108027 | 37028.48 | 8.39% |
| 2025-08-28 | 33.16 | 33.02 | -0.14 | -0.42% | 32.24 | 33.95 | 74730 | 24856.69 | 5.80% |
| 2025-08-27 | 33.55 | 33.16 | -0.37 | -1.10% | 33.00 | 33.77 | 57707 | 19270.09 | 4.48% |
| 2025-08-26 | 32.35 | 33.53 | 1.13 | 3.49% | 32.28 | 33.86 | 89955 | 29902.76 | 6.98% |
| 2025-08-25 | 32.85 | 32.40 | -0.29 | -0.89% | 32.20 | 32.85 | 57015 | 18524.86 | 4.43% |
| 2025-08-22 | 32.55 | 32.69 | -0.14 | -0.43% | 32.52 | 33.33 | 58731 | 19219.58 | 4.56% |
| 2025-08-21 | 32.50 | 32.83 | 0.38 | 1.17% | 32.12 | 33.40 | 68020 | 22336.72 | 5.28% |
| 2025-08-20 | 31.84 | 32.45 | 0.45 | 1.41% | 31.84 | 32.75 | 65222 | 21103.95 | 5.06% |
| 2025-08-19 | 32.18 | 32.00 | -0.26 | -0.81% | 31.96 | 32.36 | 38362 | 12331.24 | 2.98% |
| 2025-08-18 | 31.31 | 32.26 | 0.98 | 3.13% | 31.29 | 32.46 | 62630 | 20150.26 | 4.86% |
| 2025-08-15 | 31.00 | 31.28 | 0.21 | 0.68% | 30.80 | 31.32 | 32136 | 10015.97 | 2.50% |
| 2025-08-14 | 31.60 | 31.07 | -0.53 | -1.68% | 31.03 | 31.95 | 46727 | 14706.69 | 3.63% |
| 2025-08-13 | 32.00 | 31.60 | -0.24 | -0.75% | 31.52 | 32.27 | 46717 | 14859.19 | 3.63% |
| 2025-08-12 | 32.30 | 31.84 | -0.54 | -1.67% | 31.74 | 32.46 | 43117 | 13796.86 | 3.35% |
| 2025-08-11 | 32.13 | 32.38 | 0.26 | 0.81% | 31.90 | 33.18 | 52315 | 16986.76 | 4.06% |
| 2025-08-08 | 31.63 | 32.12 | 0.47 | 1.48% | 31.41 | 32.49 | 64175 | 20607.89 | 4.98% |
| 2025-08-07 | 31.02 | 31.65 | 0.56 | 1.80% | 30.85 | 31.92 | 56949 | 17915.90 | 4.42% |
| 2025-08-06 | 31.03 | 31.09 | -0.04 | -0.13% | 30.81 | 31.26 | 40034 | 12445.53 | 3.11% |
| 2025-08-05 | 31.24 | 31.13 | -0.12 | -0.38% | 30.94 | 31.65 | 37625 | 11690.45 | 2.92% |
| 2025-08-04 | 30.51 | 31.25 | 0.30 | 0.97% | 30.51 | 31.30 | 45879 | 14264.79 | 3.56% |
| 2025-08-01 | 31.96 | 30.95 | -0.99 | -3.10% | 30.63 | 32.11 | 80301 | 25058.43 | 6.23% |
| 2025-07-31 | 32.70 | 31.94 | -0.76 | -2.32% | 31.68 | 32.71 | 74024 | 23799.71 | 5.75% |
| 2025-07-30 | 33.20 | 32.70 | -1.42 | -4.16% | 31.60 | 33.96 | 138507 | 44873.67 | 10.75% |
| 2025-07-29 | 37.73 | 34.12 | -0.18 | -0.52% | 34.12 | 37.73 | 209613 | 75940.88 | 16.27% |
| 2025-07-21 | 32.99 | 34.30 | 1.65 | 5.05% | 32.69 | 35.05 | 115094 | 39207.27 | 8.94% |
| 2025-07-18 | 31.66 | 32.65 | 1.18 | 3.75% | 31.31 | 32.99 | 99350 | 32003.71 | 7.71% |
| 2025-07-17 | 31.00 | 31.47 | 0.51 | 1.65% | 31.00 | 32.48 | 63308 | 20023.38 | 4.92% |
| 2025-07-16 | 30.57 | 30.96 | 0.45 | 1.47% | 30.40 | 31.12 | 44146 | 13593.60 | 3.43% |
| 2025-07-15 | 31.00 | 30.51 | -0.93 | -2.96% | 30.24 | 31.60 | 57732 | 17745.35 | 4.48% |
| 2025-07-14 | 30.92 | 31.44 | 0.53 | 1.71% | 30.91 | 32.48 | 86949 | 27582.06 | 6.75% |
| 2025-07-11 | 30.55 | 30.91 | 0.36 | 1.18% | 30.25 | 30.99 | 44617 | 13631.03 | 3.46% |
| 2025-07-10 | 30.28 | 30.55 | 0.20 | 0.66% | 30.23 | 30.67 | 37065 | 11290.54 | 2.88% |
| 2025-07-09 | 30.80 | 30.35 | -0.31 | -1.01% | 30.29 | 30.87 | 41847 | 12747.67 | 3.25% |
| 2025-07-08 | 30.69 | 30.66 | 0.00 | 0.00% | 30.20 | 30.85 | 51338 | 15679.86 | 3.99% |
| 2025-07-07 | 30.07 | 30.66 | 0.60 | 2.00% | 29.89 | 31.25 | 90005 | 27643.26 | 6.99% |
| 2025-07-04 | 29.62 | 30.06 | 0.39 | 1.31% | 29.61 | 30.70 | 64555 | 19467.95 | 5.01% |
| 2025-07-03 | 29.51 | 29.67 | -0.38 | -1.26% | 29.51 | 30.20 | 48684 | 14477.08 | 3.78% |
| 2025-07-02 | 30.46 | 30.05 | -0.11 | -0.36% | 29.95 | 30.89 | 70831 | 21521.96 | 5.50% |
| 2025-07-01 | 29.97 | 30.16 | 0.19 | 0.63% | 29.68 | 30.32 | 52518 | 15790.04 | 4.08% |
| 2025-06-30 | 29.82 | 29.97 | 0.16 | 0.54% | 29.66 | 30.14 | 37711 | 11280.58 | 2.93% |
| 2025-06-27 | 30.17 | 29.81 | -0.64 | -2.10% | 29.80 | 30.18 | 53019 | 15868.63 | 4.12% |
| 2025-06-26 | 29.78 | 30.45 | 0.54 | 1.81% | 29.51 | 30.58 | 87871 | 26457.49 | 6.82% |
| 2025-06-25 | 29.64 | 29.91 | 0.58 | 1.98% | 29.06 | 30.26 | 58600 | 17322.57 | 4.55% |
| 2025-06-24 | 28.99 | 29.33 | 0.47 | 1.63% | 28.89 | 29.35 | 33821 | 9870.11 | 2.63% |
| 2025-06-23 | 28.35 | 28.86 | 0.23 | 0.80% | 28.05 | 28.96 | 30433 | 8731.92 | 2.36% |
| 2025-06-20 | 29.03 | 28.63 | -0.52 | -1.78% | 28.55 | 29.04 | 37208 | 10708.93 | 2.89% |
| 2025-06-19 | 29.07 | 29.15 | 0.08 | 0.28% | 28.89 | 30.00 | 59893 | 17624.85 | 4.65% |
| 2025-06-18 | 29.45 | 29.07 | -0.44 | -1.49% | 29.03 | 29.60 | 32420 | 9469.75 | 2.52% |
| 2025-06-17 | 29.45 | 29.51 | 0.27 | 0.92% | 28.85 | 30.10 | 67858 | 19982.27 | 5.27% |
| 2025-06-16 | 28.40 | 29.24 | 0.62 | 2.17% | 28.32 | 29.25 | 39462 | 11378.16 | 3.06% |
| 2025-06-13 | 29.32 | 28.62 | -1.16 | -3.90% | 28.43 | 29.49 | 70584 | 20325.62 | 5.48% |
| 2025-06-12 | 30.38 | 29.78 | -0.32 | -1.06% | 29.71 | 30.42 | 52410 | 15740.46 | 4.07% |
| 2025-06-11 | 29.90 | 30.10 | 0.17 | 0.57% | 29.90 | 30.49 | 53221 | 16045.36 | 4.13% |
| 2025-06-10 | 30.16 | 29.93 | -0.24 | -0.80% | 29.60 | 30.69 | 77206 | 23317.26 | 5.99% |
| 2025-06-09 | 29.50 | 30.17 | 0.80 | 2.72% | 29.37 | 30.29 | 66770 | 19969.19 | 5.18% |
| 2025-06-06 | 29.80 | 29.37 | -0.43 | -1.44% | 29.02 | 29.95 | 66462 | 19499.39 | 5.16% |
| 2025-06-05 | 30.50 | 29.80 | -0.82 | -2.68% | 29.80 | 31.26 | 124183 | 37707.55 | 9.64% |
| 2025-06-04 | 28.50 | 30.62 | 1.89 | 6.58% | 28.47 | 31.60 | 165947 | 50563.90 | 12.88% |
| 2025-06-03 | 28.25 | 28.73 | 0.06 | 0.21% | 28.25 | 28.99 | 37519 | 10746.93 | 2.91% |
| 2025-05-30 | 28.97 | 28.67 | -0.36 | -1.24% | 28.56 | 29.66 | 45891 | 13287.95 | 3.56% |
| 2025-05-29 | 28.61 | 29.03 | 0.14 | 0.48% | 28.51 | 29.27 | 46373 | 13426.16 | 3.60% |
| 2025-05-28 | 29.80 | 28.89 | -1.02 | -3.41% | 28.78 | 29.88 | 62807 | 18301.61 | 4.88% |
| 2025-05-27 | 29.97 | 29.91 | 0.17 | 0.57% | 29.73 | 30.63 | 56818 | 17125.92 | 4.41% |
| 2025-05-26 | 29.40 | 29.74 | 0.23 | 0.78% | 29.24 | 29.75 | 34931 | 10314.54 | 2.71% |
| 2025-05-23 | 29.60 | 29.51 | -0.22 | -0.74% | 29.07 | 29.97 | 57183 | 16879.19 | 4.44% |
| 2025-05-22 | 30.30 | 29.73 | -0.97 | -3.16% | 29.65 | 30.65 | 67430 | 20279.58 | 5.24% |
| 2025-05-21 | 31.20 | 30.70 | -0.70 | -2.23% | 30.68 | 32.28 | 84769 | 26620.52 | 6.58% |
| 2025-05-20 | 31.80 | 31.40 | -0.82 | -2.55% | 31.20 | 32.20 | 104848 | 33235.01 | 8.14% |
| 2025-05-19 | 30.19 | 32.22 | 2.04 | 6.76% | 29.91 | 32.80 | 146275 | 46180.46 | 11.36% |
上证大盘股票行情在线 K线走势图
