当前位置: 爱股网 > 股票行情 > 圣泉集团(605589)股票行情

圣泉集团(605589)股票行情

圣泉集团(605589)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

圣泉集团(605589)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
2026-03-26	30.57	29.88	-0.79	-2.58%	29.72	30.61	94743	28610.39	1.12%
2026-03-25	30.10	30.67	0.79	2.64%	30.03	31.03	126536	38819.74	1.50%
2026-03-24	29.98	29.88	0.43	1.46%	28.92	29.99	135228	39863.08	1.60%
2026-03-23	30.01	29.45	-1.35	-4.38%	29.20	30.72	234699	69986.41	2.78%
2026-03-20	31.48	30.80	-0.47	-1.50%	30.77	31.84	156212	48723.67	1.85%
2026-03-19	32.01	31.27	-1.23	-3.78%	31.21	32.40	152018	48079.23	1.80%
2026-03-18	31.54	32.50	1.12	3.57%	31.35	32.66	188048	60407.80	2.23%
2026-03-17	33.42	31.38	-2.37	-7.02%	31.00	34.06	266158	86023.24	3.16%
2026-03-16	33.92	33.75	-0.17	-0.50%	32.23	33.92	258528	84992.26	3.06%
2026-03-13	33.40	33.92	0.22	0.65%	33.22	34.54	246458	83723.87	2.92%
2026-03-12	33.21	33.70	0.27	0.81%	32.57	34.09	220593	73459.09	2.61%
2026-03-11	33.58	33.43	-0.17	-0.51%	33.31	34.58	192682	65132.26	2.28%
2026-03-10	33.19	33.60	0.80	2.44%	33.15	33.97	153542	51597.88	1.82%
2026-03-09	33.02	32.80	-1.10	-3.24%	31.73	33.27	302098	97904.15	3.58%
2026-03-06	34.50	33.90	-0.79	-2.28%	33.46	35.00	211881	72003.63	2.51%
2026-03-05	35.60	34.69	0.10	0.29%	34.39	35.80	215527	75653.47	2.55%
2026-03-04	34.08	34.59	0.22	0.64%	34.06	35.75	260084	90953.22	3.08%
2026-03-03	36.40	34.37	-1.42	-3.97%	34.30	36.48	342823	120731.23	4.06%
2026-03-02	33.50	35.79	2.16	6.42%	33.41	36.50	415580	146038.34	4.93%
2026-02-27	34.15	33.63	-1.10	-3.17%	33.35	34.25	226687	76315.70	2.69%
2026-02-26	34.00	34.73	0.52	1.52%	33.65	35.00	292974	100914.27	3.47%
2026-02-25	32.70	34.21	1.52	4.65%	32.46	34.86	378943	127728.04	4.49%
2026-02-24	31.90	32.69	1.31	4.17%	31.68	33.10	238348	77568.99	2.83%
2026-02-13	31.86	31.38	-0.64	-2.00%	31.31	32.00	127536	40404.55	1.51%
2026-02-12	32.12	32.02	0.26	0.82%	31.45	32.38	202740	64976.10	2.40%
2026-02-11	31.40	31.76	0.33	1.05%	31.30	32.29	249757	79814.60	2.96%
2026-02-10	29.60	31.43	1.81	6.11%	29.60	32.20	400984	124944.46	4.75%
2026-02-09	29.51	29.62	0.52	1.79%	29.42	29.80	90710	26876.59	1.08%
2026-02-06	28.91	29.10	-0.01	-0.03%	28.67	29.62	91335	26712.09	1.08%
2026-02-05	29.99	29.11	-1.02	-3.39%	29.08	30.06	140823	41413.07	1.67%
2026-02-04	29.84	30.13	0.14	0.47%	29.59	30.36	130433	39107.34	1.55%
2026-02-03	29.55	29.99	0.86	2.95%	29.30	30.09	157537	46930.66	1.87%
2026-02-02	29.91	29.13	-1.01	-3.35%	29.10	30.27	170840	50573.13	2.03%
2026-01-30	29.55	30.14	0.46	1.55%	28.91	30.40	193896	57783.40	2.30%
2026-01-29	30.71	29.68	-1.12	-3.64%	29.50	31.16	192770	58153.49	2.29%
2026-01-28	30.37	30.80	0.44	1.45%	30.19	31.07	177194	54381.03	2.10%
2026-01-27	30.15	30.36	0.19	0.63%	29.37	30.49	157824	47361.78	1.87%
2026-01-26	31.35	30.17	-1.01	-3.24%	30.13	31.35	187902	57413.04	2.23%
2026-01-23	30.64	31.18	0.59	1.93%	30.40	31.25	224828	69343.24	2.67%
2026-01-22	30.67	30.59	0.22	0.72%	30.00	30.90	190437	57939.09	2.26%
2026-01-21	29.70	30.37	0.47	1.57%	29.65	30.68	223947	68067.54	2.65%
2026-01-20	30.10	29.90	-0.16	-0.53%	29.36	30.38	149369	44476.22	1.77%
2026-01-19	29.97	30.06	0.13	0.43%	29.93	30.50	165577	49920.94	1.96%
2026-01-16	30.13	29.93	0.09	0.30%	29.56	30.29	164478	49163.83	1.95%
2026-01-15	29.07	29.84	0.66	2.26%	29.00	29.99	197443	58648.36	2.34%
2026-01-14	29.20	29.18	-0.04	-0.14%	28.92	29.84	210558	61945.74	2.50%
2026-01-13	29.50	29.22	-0.27	-0.92%	28.95	29.63	212162	62065.19	2.51%
2026-01-12	30.14	29.49	-0.45	-1.50%	29.31	30.14	221060	65192.06	2.62%
2026-01-09	29.48	29.94	0.42	1.42%	29.23	30.06	242613	72177.70	2.88%
2026-01-08	29.88	29.52	-0.36	-1.20%	29.38	30.09	200369	59418.18	2.38%
2026-01-07	29.55	29.88	0.72	2.47%	29.45	30.38	311637	93158.63	3.69%
2026-01-06	28.64	29.16	0.39	1.36%	28.64	29.25	212199	61590.04	2.52%
2026-01-05	28.49	28.77	0.47	1.66%	28.18	28.85	166452	47641.35	1.97%
2025-12-31	28.65	28.30	-0.32	-1.12%	28.28	28.80	137843	39313.35	1.63%
2025-12-30	28.62	28.62	-0.14	-0.49%	28.34	28.78	144800	41323.49	1.72%
2025-12-29	29.00	28.76	-0.14	-0.48%	28.40	29.34	184903	53109.94	2.19%
2025-12-26	29.26	28.90	-0.37	-1.26%	28.60	29.40	180591	52193.89	2.14%
2025-12-25	29.29	29.27	-0.16	-0.54%	28.91	29.92	268945	78997.97	3.19%
2025-12-24	28.25	29.43	1.50	5.37%	28.05	29.57	367654	106100.30	4.36%
2025-12-23	27.43	27.93	0.48	1.75%	27.40	28.20	201399	56295.62	2.39%
2025-12-22	26.99	27.45	0.55	2.04%	26.89	27.69	148848	40761.69	1.76%
2025-12-19	26.96	26.90	0.21	0.79%	26.84	27.48	111849	30269.38	1.33%
2025-12-18	26.56	26.69	-0.01	-0.04%	26.50	27.29	123513	33249.17	1.46%
2025-12-17	25.88	26.70	0.72	2.77%	25.67	26.84	151686	39877.06	1.80%
2025-12-16	26.76	25.98	-0.74	-2.77%	25.63	26.76	161149	41860.26	1.91%
2025-12-15	26.86	26.72	-0.19	-0.71%	26.52	26.91	101769	27166.35	1.21%
2025-12-12	26.60	26.91	0.30	1.13%	26.31	27.09	122971	32983.49	1.46%
2025-12-11	26.84	26.61	-0.22	-0.82%	26.60	27.13	91859	24660.97	1.09%
2025-12-10	26.85	26.83	-0.15	-0.56%	26.35	26.98	92412	24575.87	1.10%
2025-12-09	27.00	26.98	-0.01	-0.04%	26.86	27.58	119787	32540.51	1.42%
2025-12-08	26.75	26.99	0.26	0.97%	26.75	27.20	116479	31442.13	1.38%
2025-12-05	26.33	26.73	0.26	0.98%	26.18	26.78	76458	20296.32	0.91%
2025-12-04	26.59	26.47	-0.13	-0.49%	26.03	26.68	80825	21283.82	0.96%
2025-12-03	27.10	26.60	-0.33	-1.23%	26.49	27.13	110035	29457.18	1.30%
2025-12-02	26.78	26.93	0.11	0.41%	26.62	27.14	110657	29742.44	1.31%
2025-12-01	26.62	26.82	0.37	1.40%	26.41	26.93	123914	33162.45	1.47%
2025-11-28	26.40	26.45	0.06	0.23%	26.22	26.53	74274	19588.45	0.88%
2025-11-27	26.30	26.39	0.03	0.11%	26.25	26.88	90474	24088.61	1.07%
2025-11-26	26.34	26.36	-0.05	-0.19%	26.13	26.69	109392	28914.71	1.30%
2025-11-25	26.54	26.41	0.10	0.38%	26.31	27.05	150657	40243.58	1.79%

上证大盘股票行情在线 K线走势图

圣泉集团(605589)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58