圣龙股份(603178)股票行情
圣龙股份(603178)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 |
|---|
| 2025-08-01 | 18.20 | 18.16 | 0.04 | 0.22% | 18.07 | 18.26 | 16194 | 2939.21 | 0.68% |
| 2025-07-31 | 18.26 | 18.12 | -0.20 | -1.09% | 18.06 | 18.44 | 23392 | 4268.95 | 0.99% |
| 2025-07-30 | 18.54 | 18.32 | -0.13 | -0.70% | 18.20 | 18.55 | 24895 | 4570.27 | 1.05% |
| 2025-07-29 | 18.51 | 18.45 | -0.04 | -0.22% | 18.36 | 18.51 | 19634 | 3613.46 | 0.83% |
| 2025-07-28 | 18.55 | 18.49 | 0.03 | 0.16% | 18.45 | 18.64 | 22278 | 4129.09 | 0.94% |
| 2025-07-25 | 18.51 | 18.46 | -0.05 | -0.27% | 18.41 | 18.53 | 18282 | 3373.53 | 0.77% |
| 2025-07-24 | 18.25 | 18.51 | 0.27 | 1.48% | 18.24 | 18.53 | 28956 | 5352.67 | 1.22% |
| 2025-07-23 | 18.45 | 18.24 | -0.21 | -1.14% | 18.20 | 18.49 | 25639 | 4707.41 | 1.08% |
| 2025-07-22 | 18.61 | 18.45 | -0.16 | -0.86% | 18.37 | 18.61 | 30065 | 5543.56 | 1.27% |
| 2025-07-21 | 18.53 | 18.61 | 0.08 | 0.43% | 18.46 | 18.68 | 23520 | 4369.86 | 0.99% |
| 2025-07-18 | 18.62 | 18.53 | -0.10 | -0.54% | 18.44 | 18.64 | 23231 | 4298.12 | 0.98% |
| 2025-07-17 | 18.69 | 18.63 | 0.05 | 0.27% | 18.51 | 18.70 | 29701 | 5525.96 | 1.26% |
| 2025-07-16 | 18.26 | 18.58 | 0.31 | 1.70% | 18.19 | 18.75 | 40993 | 7603.30 | 1.73% |
| 2025-07-15 | 18.48 | 18.27 | -0.43 | -2.30% | 18.12 | 18.57 | 36905 | 6744.16 | 1.56% |
| 2025-07-14 | 18.48 | 18.70 | 0.28 | 1.52% | 18.33 | 18.79 | 38345 | 7133.48 | 1.62% |
| 2025-07-11 | 18.43 | 18.42 | 0.03 | 0.16% | 18.30 | 18.48 | 22946 | 4219.40 | 0.97% |
| 2025-07-10 | 18.41 | 18.39 | -0.10 | -0.54% | 18.31 | 18.49 | 28514 | 5239.55 | 1.21% |
| 2025-07-09 | 18.75 | 18.49 | -0.17 | -0.91% | 18.44 | 18.98 | 39872 | 7439.56 | 1.69% |
| 2025-07-08 | 18.61 | 18.66 | 0.01 | 0.05% | 18.46 | 18.79 | 34941 | 6521.83 | 1.48% |
| 2025-07-07 | 18.60 | 18.65 | -0.07 | -0.37% | 18.32 | 18.65 | 38062 | 7026.97 | 1.61% |
| 2025-07-04 | 19.11 | 18.72 | -0.28 | -1.47% | 18.51 | 19.31 | 71888 | 13489.45 | 3.04% |
| 2025-07-03 | 18.20 | 19.00 | 0.83 | 4.57% | 18.11 | 19.96 | 101967 | 19384.36 | 4.31% |
| 2025-07-02 | 18.23 | 18.17 | -0.09 | -0.49% | 18.03 | 18.26 | 21967 | 3980.12 | 0.93% |
| 2025-07-01 | 18.34 | 18.26 | -0.07 | -0.38% | 18.14 | 18.45 | 24639 | 4500.02 | 1.04% |
| 2025-06-30 | 18.29 | 18.33 | 0.02 | 0.11% | 18.19 | 18.37 | 30265 | 5539.17 | 1.28% |
| 2025-06-27 | 18.21 | 18.31 | 0.25 | 1.38% | 18.12 | 18.43 | 38764 | 7073.31 | 1.64% |
| 2025-06-26 | 18.19 | 18.06 | -0.13 | -0.71% | 18.03 | 18.26 | 28968 | 5256.41 | 1.23% |
| 2025-06-25 | 18.19 | 18.19 | 0.05 | 0.28% | 18.04 | 18.26 | 37249 | 6765.67 | 1.58% |
| 2025-06-24 | 17.75 | 18.14 | 0.42 | 2.37% | 17.75 | 18.19 | 36067 | 6525.22 | 1.53% |
| 2025-06-23 | 17.34 | 17.72 | 0.27 | 1.55% | 17.28 | 17.74 | 22993 | 4052.30 | 0.97% |
| 2025-06-20 | 17.60 | 17.45 | -0.24 | -1.36% | 17.45 | 17.82 | 25518 | 4487.37 | 1.08% |
| 2025-06-19 | 17.95 | 17.69 | -0.41 | -2.27% | 17.59 | 18.22 | 34539 | 6179.04 | 1.46% |
| 2025-06-18 | 18.20 | 18.10 | -0.06 | -0.33% | 17.91 | 18.22 | 22649 | 4086.90 | 0.96% |
| 2025-06-17 | 18.30 | 18.20 | -0.03 | -0.16% | 18.11 | 18.36 | 24540 | 4466.59 | 1.04% |
| 2025-06-16 | 18.18 | 18.23 | 0.03 | 0.16% | 18.08 | 18.33 | 27508 | 5012.03 | 1.16% |
| 2025-06-13 | 18.79 | 18.20 | -0.70 | -3.70% | 18.18 | 18.80 | 53474 | 9823.92 | 2.26% |
| 2025-06-12 | 18.82 | 18.90 | -0.05 | -0.26% | 18.65 | 19.13 | 42648 | 8073.21 | 1.80% |
| 2025-06-11 | 18.83 | 18.95 | 0.27 | 1.45% | 18.82 | 19.27 | 52938 | 10076.53 | 2.24% |
| 2025-06-10 | 19.29 | 18.68 | -0.60 | -3.11% | 18.44 | 19.30 | 73930 | 13893.79 | 3.13% |
| 2025-06-09 | 19.23 | 19.28 | 0.02 | 0.10% | 19.12 | 19.34 | 43804 | 8424.55 | 1.85% |
| 2025-06-06 | 19.51 | 19.26 | -0.29 | -1.48% | 19.15 | 19.68 | 54072 | 10467.71 | 2.29% |
| 2025-06-05 | 19.69 | 19.55 | -0.13 | -0.66% | 19.35 | 19.71 | 52600 | 10252.12 | 2.22% |
| 2025-06-04 | 19.42 | 19.68 | 0.23 | 1.18% | 19.30 | 19.88 | 63443 | 12414.45 | 2.68% |
| 2025-06-03 | 19.20 | 19.45 | 0.14 | 0.73% | 18.80 | 19.51 | 70608 | 13579.44 | 2.99% |
| 2025-05-30 | 19.83 | 19.31 | -0.72 | -3.59% | 19.22 | 19.91 | 93711 | 18210.65 | 3.96% |
| 2025-05-29 | 20.00 | 20.03 | -0.10 | -0.50% | 19.94 | 20.65 | 109203 | 21992.51 | 4.62% |
| 2025-05-28 | 20.32 | 20.13 | -0.51 | -2.47% | 19.87 | 20.64 | 140253 | 28451.59 | 5.93% |
| 2025-05-27 | 19.96 | 20.64 | 0.82 | 4.14% | 19.53 | 21.50 | 227715 | 46588.03 | 9.63% |
| 2025-05-26 | 19.70 | 19.82 | -0.26 | -1.29% | 19.60 | 20.47 | 122556 | 24477.09 | 5.18% |
| 2025-05-23 | 19.50 | 20.08 | 0.16 | 0.80% | 19.15 | 20.30 | 161375 | 32031.73 | 6.83% |
| 2025-05-22 | 19.72 | 19.92 | 0.11 | 0.56% | 19.62 | 20.66 | 167873 | 33651.95 | 7.10% |
| 2025-05-21 | 19.50 | 19.81 | 0.19 | 0.97% | 19.27 | 20.28 | 140083 | 27750.78 | 5.93% |
| 2025-05-20 | 19.78 | 19.62 | -0.17 | -0.86% | 19.24 | 19.85 | 134793 | 26291.10 | 5.70% |
| 2025-05-19 | 20.00 | 19.79 | 0.28 | 1.44% | 19.60 | 20.40 | 248284 | 49472.54 | 10.50% |
| 2025-05-16 | 17.74 | 19.51 | 1.77 | 9.98% | 17.70 | 19.51 | 135753 | 25643.15 | 5.74% |
| 2025-05-15 | 18.10 | 17.74 | -0.35 | -1.93% | 17.72 | 18.11 | 37106 | 6616.34 | 1.57% |
| 2025-05-14 | 18.27 | 18.09 | -0.20 | -1.09% | 17.96 | 18.35 | 43338 | 7835.91 | 1.83% |
| 2025-05-13 | 18.69 | 18.29 | -0.29 | -1.56% | 18.26 | 18.75 | 42771 | 7900.12 | 1.81% |
| 2025-05-12 | 18.30 | 18.58 | 0.50 | 2.77% | 18.30 | 18.66 | 52589 | 9745.23 | 2.22% |
| 2025-05-09 | 18.53 | 18.08 | -0.50 | -2.69% | 17.93 | 18.59 | 54052 | 9818.44 | 2.29% |
| 2025-05-08 | 18.28 | 18.58 | 0.20 | 1.09% | 18.28 | 18.93 | 75830 | 14097.52 | 3.21% |
| 2025-05-07 | 18.46 | 18.38 | -0.01 | -0.05% | 18.21 | 18.75 | 76302 | 14093.47 | 3.23% |
| 2025-05-06 | 17.80 | 18.39 | 0.65 | 3.66% | 17.80 | 18.40 | 82359 | 15009.58 | 3.48% |
| 2025-04-30 | 17.39 | 17.74 | 0.38 | 2.19% | 17.32 | 17.80 | 79468 | 14001.60 | 3.36% |
| 2025-04-29 | 17.82 | 17.36 | -0.59 | -3.29% | 17.33 | 17.91 | 102075 | 17881.72 | 4.32% |
| 2025-04-28 | 18.10 | 17.95 | -0.83 | -4.42% | 17.89 | 18.79 | 149152 | 27134.41 | 6.31% |
| 2025-04-25 | 19.11 | 18.78 | -0.32 | -1.68% | 18.78 | 20.34 | 209761 | 40744.88 | 8.87% |
| 2025-04-24 | 21.70 | 19.10 | -0.63 | -3.19% | 18.94 | 21.70 | 296013 | 61262.90 | 12.52% |
| 2025-04-23 | 18.57 | 19.73 | 1.79 | 9.98% | 18.20 | 19.73 | 109688 | 20770.95 | 4.64% |
| 2025-04-22 | 16.31 | 17.94 | 1.63 | 9.99% | 16.25 | 17.94 | 97626 | 17018.09 | 4.13% |
| 2025-04-21 | 16.07 | 16.31 | 0.20 | 1.24% | 15.97 | 16.31 | 23401 | 3792.16 | 0.99% |
| 2025-04-18 | 16.17 | 16.11 | -0.06 | -0.37% | 15.91 | 16.32 | 26032 | 4186.37 | 1.10% |
| 2025-04-17 | 16.11 | 16.17 | -0.12 | -0.74% | 16.10 | 16.44 | 27600 | 4498.32 | 1.17% |
| 2025-04-16 | 16.81 | 16.29 | -0.42 | -2.51% | 16.05 | 16.82 | 33568 | 5489.77 | 1.42% |
| 2025-04-15 | 16.75 | 16.71 | -0.04 | -0.24% | 16.55 | 17.01 | 37614 | 6288.12 | 1.59% |
| 2025-04-14 | 16.87 | 16.75 | 0.34 | 2.07% | 16.67 | 17.06 | 46833 | 7879.66 | 1.98% |
| 2025-04-11 | 16.33 | 16.41 | 0.06 | 0.37% | 16.07 | 16.55 | 44447 | 7303.83 | 1.88% |
| 2025-04-10 | 16.57 | 16.35 | 0.19 | 1.18% | 16.32 | 16.80 | 71047 | 11750.16 | 3.01% |
| 2025-04-09 | 14.72 | 16.16 | -0.18 | -1.10% | 14.71 | 16.33 | 93963 | 14525.05 | 3.97% |
| 2025-04-08 | 16.40 | 16.34 | -1.60 | -8.92% | 16.15 | 17.10 | 124472 | 20395.35 | 5.27% |
上证大盘股票行情在线 K线走势图
