当前位置: 爱股网 > 股票行情 > 圣湘生物(688289)股票行情

圣湘生物(688289)股票行情

圣湘生物(688289)

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

圣湘生物(688289)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	18.30	17.87	-0.39	-2.14%	17.84	18.35	40141	7271.04	0.69%	0.00
2026-03-25	18.29	18.26	-0.03	-0.16%	18.24	18.40	30247	5538.36	0.52%	0.00
2026-03-24	18.24	18.29	0.26	1.44%	18.09	18.36	29512	5383.11	0.51%	0.00
2026-03-23	18.36	18.03	-0.55	-2.96%	17.85	18.54	55702	10095.66	0.96%	0.00
2026-03-20	18.83	18.58	-0.27	-1.43%	18.58	18.99	37557	7065.83	0.65%	10.00
2026-03-19	18.99	18.85	-0.23	-1.21%	18.75	19.12	43124	8153.16	0.74%	0.00
2026-03-18	18.93	19.08	0.15	0.79%	18.84	19.35	62882	12031.03	1.09%	73.47
2026-03-17	18.93	18.93	0.00	0.00%	18.78	19.30	66307	12598.18	1.14%	2.00
2026-03-16	18.41	18.93	0.65	3.56%	18.33	19.28	97916	18455.79	1.69%	0.00
2026-03-13	18.18	18.28	0.07	0.38%	18.18	18.41	36202	6637.20	0.62%	0.00
2026-03-12	18.30	18.21	-0.11	-0.60%	18.21	18.38	31029	5676.58	0.54%	0.00
2026-03-11	18.53	18.32	-0.20	-1.08%	18.26	18.57	39817	7305.27	0.69%	0.00
2026-03-10	18.45	18.52	0.11	0.60%	18.40	18.61	31155	5773.05	0.54%	0.00
2026-03-09	18.13	18.41	0.07	0.38%	18.04	18.42	44063	8015.07	0.76%	0.00
2026-03-06	18.00	18.34	0.26	1.44%	17.98	18.37	33424	6103.08	0.58%	0.00
2026-03-05	18.22	18.08	0.04	0.22%	18.00	18.25	41079	7451.68	0.71%	0.00
2026-03-04	18.03	18.04	-0.04	-0.22%	17.94	18.23	46450	8393.35	0.80%	0.00
2026-03-03	18.53	18.08	-0.42	-2.27%	18.07	18.61	64194	11770.75	1.11%	0.00
2026-03-02	18.99	18.50	-0.70	-3.65%	18.50	19.13	90932	17016.85	1.57%	0.00
2026-02-27	19.27	19.20	0.01	0.05%	19.16	19.32	34968	6721.05	0.60%	0.00
2026-02-26	19.50	19.19	-0.29	-1.49%	19.12	19.53	60988	11735.68	1.05%	0.00
2026-02-25	19.33	19.48	0.05	0.26%	19.33	19.68	37375	7313.02	0.65%	0.00
2026-02-24	19.54	19.43	0.12	0.62%	19.35	19.55	33436	6497.75	0.58%	0.00
2026-02-13	19.45	19.31	-0.23	-1.18%	19.31	19.65	37324	7278.03	0.64%	22.00
2026-02-12	19.81	19.54	-0.27	-1.36%	19.54	19.89	56147	11034.82	0.97%	0.00
2026-02-11	20.06	19.81	-0.19	-0.95%	19.80	20.07	43159	8596.54	0.74%	0.00
2026-02-10	20.10	20.00	-0.10	-0.50%	19.96	20.12	37877	7581.91	0.65%	0.00
2026-02-09	20.10	20.10	0.13	0.65%	19.95	20.20	51679	10366.27	0.89%	0.00
2026-02-06	20.01	19.97	-0.03	-0.15%	19.88	20.18	51441	10322.13	0.89%	10.00
2026-02-05	19.97	20.00	0.01	0.05%	19.92	20.24	62749	12594.41	1.08%	2.00
2026-02-04	19.99	19.99	-0.02	-0.10%	19.70	20.02	70760	14028.75	1.22%	0.00
2026-02-03	20.05	20.01	0.13	0.65%	19.83	20.09	57112	11404.06	0.99%	0.00
2026-02-02	20.33	19.88	-0.42	-2.07%	19.82	20.54	87793	17720.16	1.52%	0.00
2026-01-30	20.28	20.30	0.10	0.50%	20.00	20.64	96152	19541.00	1.66%	0.00
2026-01-29	20.59	20.20	-0.47	-2.27%	20.00	20.60	166324	33688.34	2.87%	0.00
2026-01-28	21.70	20.67	-1.45	-6.56%	20.56	21.86	282086	59114.13	4.87%	58.00
2026-01-27	22.50	22.12	0.14	0.64%	21.00	22.80	447207	98272.89	7.72%	0.00
2026-01-26	21.50	21.98	1.81	8.97%	21.01	22.74	378972	82594.11	6.54%	5.00
2026-01-23	19.91	20.17	0.32	1.61%	19.87	20.20	60381	12134.62	1.04%	0.00
2026-01-22	19.78	19.85	0.05	0.25%	19.76	20.07	40265	8009.15	0.69%	0.00
2026-01-21	19.65	19.80	0.04	0.20%	19.63	20.08	53011	10522.38	0.91%	0.00
2026-01-20	19.93	19.76	-0.09	-0.45%	19.62	20.02	46927	9277.95	0.81%	0.00
2026-01-19	19.85	19.85	-0.08	-0.40%	19.81	20.11	48280	9631.28	0.83%	0.00
2026-01-16	20.30	19.93	-0.23	-1.14%	19.83	20.30	55390	11071.02	0.96%	0.00
2026-01-15	20.35	20.16	-0.39	-1.90%	20.08	20.51	62094	12562.51	1.07%	0.00
2026-01-14	20.61	20.55	-0.14	-0.68%	20.22	21.18	130688	27127.93	2.26%	2.00
2026-01-13	20.80	20.69	0.01	0.05%	20.56	21.36	152243	31928.74	2.63%	0.00
2026-01-12	20.20	20.68	0.56	2.78%	20.15	20.89	100941	20753.96	1.74%	0.00
2026-01-09	19.60	20.12	0.61	3.13%	19.59	20.15	83666	16730.16	1.44%	0.00
2026-01-08	19.31	19.51	0.21	1.09%	19.26	19.63	40158	7824.25	0.69%	0.00
2026-01-07	19.54	19.30	-0.23	-1.18%	19.26	19.55	41536	8052.62	0.72%	0.00
2026-01-06	19.45	19.53	0.18	0.93%	19.33	19.70	44628	8704.21	0.77%	0.00
2026-01-05	18.89	19.35	0.44	2.33%	18.89	19.45	54849	10556.93	0.95%	0.00
2025-12-31	18.86	18.91	0.02	0.11%	18.80	19.00	22598	4267.75	0.39%	0.00
2025-12-30	18.93	18.89	-0.07	-0.37%	18.88	19.10	21805	4136.29	0.38%	0.00
2025-12-29	19.20	18.96	-0.17	-0.89%	18.96	19.23	24325	4642.53	0.42%	0.00
2025-12-26	19.16	19.13	-0.01	-0.05%	19.11	19.28	25636	4917.43	0.44%	0.00
2025-12-25	19.13	19.14	0.01	0.05%	19.05	19.22	24838	4754.86	0.43%	0.00
2025-12-24	19.08	19.13	0.01	0.05%	19.03	19.17	20538	3929.04	0.35%	0.00
2025-12-23	19.05	19.12	0.05	0.26%	19.02	19.19	25376	4845.79	0.44%	0.00
2025-12-22	19.20	19.07	-0.11	-0.57%	19.07	19.30	37661	7219.65	0.65%	0.00
2025-12-19	19.00	19.18	0.05	0.26%	18.86	19.24	44950	8583.66	0.78%	0.00
2025-12-18	18.73	19.13	0.46	2.46%	18.62	19.42	65787	12529.58	1.14%	0.00
2025-12-17	18.55	18.67	0.16	0.86%	18.47	18.76	34041	6335.00	0.59%	0.00
2025-12-16	18.86	18.51	-0.37	-1.96%	18.44	18.92	37446	6952.94	0.65%	0.00
2025-12-15	18.71	18.88	0.12	0.64%	18.70	18.94	27525	5184.46	0.48%	0.00
2025-12-12	18.89	18.76	-0.07	-0.37%	18.70	18.94	36524	6861.85	0.63%	0.00
2025-12-11	19.10	18.83	-0.25	-1.31%	18.78	19.25	30931	5856.95	0.53%	0.00
2025-12-10	19.06	19.08	-0.01	-0.05%	18.86	19.17	30443	5795.04	0.53%	0.00
2025-12-09	19.70	19.09	-0.61	-3.10%	19.07	19.70	61506	11895.79	1.06%	0.00
2025-12-08	19.77	19.70	-0.33	-1.65%	19.69	19.88	51775	10240.26	0.89%	0.00
2025-12-05	19.99	20.03	0.10	0.50%	19.77	20.06	30831	6138.21	0.53%	0.00
2025-12-04	20.23	19.93	-0.32	-1.58%	19.87	20.23	31410	6275.46	0.54%	0.00
2025-12-03	20.31	20.25	-0.06	-0.30%	20.08	20.39	24465	4937.90	0.42%	100.82
2025-12-02	20.28	20.31	0.00	0.00%	20.17	20.36	22883	4639.74	0.39%	0.00
2025-12-01	20.22	20.31	0.09	0.45%	20.17	20.44	28491	5790.04	0.49%	0.00
2025-11-28	20.26	20.22	-0.04	-0.20%	20.15	20.35	29431	5961.95	0.51%	0.00
2025-11-27	20.27	20.26	0.00	0.00%	20.12	20.34	27800	5630.34	0.48%	0.00
2025-11-26	20.30	20.26	0.12	0.60%	20.14	20.47	50640	10282.00	0.87%	0.00
2025-11-25	19.93	20.14	0.21	1.05%	19.93	20.19	46335	9307.60	0.80%	0.00

上证大盘股票行情在线 K线走势图

圣湘生物(688289)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09