圣晖集成

603163
🏛️ 中国 →
47.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 42.52 43.66 42.52 43.21 383.8K
09:35 43.20 43.50 43.00 43.33 233.6K
09:40 43.29 43.37 43.22 43.30 130.1K
09:45 43.28 43.36 43.10 43.11 70.0K
09:50 43.11 43.21 43.00 43.17 60.0K
09:55 43.14 43.14 42.90 42.90 31.9K
10:00 42.89 43.10 42.80 43.03 68.4K
10:05 43.05 43.10 43.01 43.07 52.4K
10:10 43.07 43.35 42.98 43.34 49.2K
10:15 43.35 43.36 43.28 43.30 26.1K
10:20 43.29 43.58 43.23 43.57 85.6K
10:25 43.57 43.68 43.50 43.60 70.3K
10:30 43.58 43.58 43.31 43.32 42.3K
10:35 43.32 43.36 43.25 43.25 33.0K
10:40 43.25 43.27 43.14 43.20 16.8K
10:45 43.21 43.22 43.17 43.18 11.2K
10:50 43.18 43.27 43.18 43.22 10.3K
10:55 43.20 43.25 43.16 43.25 9.9K
11:00 43.26 43.34 43.19 43.25 20.4K
11:05 43.24 43.24 42.98 42.98 22.9K
11:10 43.03 43.18 43.00 43.12 19.7K
11:15 43.10 43.10 42.93 43.00 21.1K
11:20 43.02 43.19 43.02 43.10 7.5K
11:25 43.10 43.15 43.09 43.09 9.8K
13:00 43.11 43.11 42.88 42.91 57.4K
13:05 42.93 43.11 42.93 43.07 12.9K
13:10 43.06 43.11 42.95 43.10 43.9K
13:15 43.10 43.10 43.01 43.01 19.8K
13:20 43.01 43.10 42.96 43.08 29.7K
13:25 43.07 43.08 43.01 43.02 36.4K
13:30 43.00 43.03 42.84 42.86 29.6K
13:35 42.90 42.90 42.83 42.88 19.9K
13:40 42.90 43.02 42.85 42.86 35.3K
13:45 42.86 42.93 42.86 42.86 24.9K
13:50 42.86 42.88 42.76 42.76 51.3K
13:55 42.76 42.76 42.60 42.60 43.0K
14:00 42.59 42.70 42.59 42.69 61.3K
14:05 42.68 42.69 42.55 42.69 74.4K
14:10 42.69 42.77 42.68 42.70 19.1K
14:15 42.69 42.73 42.63 42.73 28.3K
14:20 42.75 42.85 42.75 42.77 20.1K
14:25 42.78 42.88 42.76 42.88 41.2K
14:30 42.83 42.93 42.83 42.90 30.9K
14:35 42.92 42.92 42.70 42.77 49.1K
14:40 42.73 42.81 42.72 42.72 30.2K
14:45 42.71 42.79 42.68 42.78 51.4K
14:50 42.78 43.03 42.74 42.97 176.7K
14:55 42.97 43.03 42.95 42.97 78.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.88 47.91 43.50 47.91 5.4M
2025-09-25 44.30 45.22 43.49 43.55 3.1M
2025-09-24 42.34 46.00 41.80 45.06 5.1M
2025-09-23 43.17 43.28 41.20 42.36 2.6M
2025-09-22 43.08 43.68 42.50 42.94 2.6M
2025-09-19 44.44 44.90 42.35 42.42 4.6M
2025-09-18 46.26 47.42 45.31 45.46 4.6M
2025-09-17 47.00 47.42 44.68 45.66 3.9M
2025-09-16 47.12 47.58 45.89 46.82 3.7M
2025-09-15 48.69 49.89 46.71 47.39 4.7M
2025-09-12 50.60 50.85 47.28 48.59 6.5M
2025-09-11 50.32 55.85 48.70 51.58 10.2M
2025-09-10 47.40 50.82 46.25 50.82 10.3M
2025-09-09 42.00 46.20 40.88 46.20 7.7M
2025-09-08 44.00 44.13 41.01 42.00 6.8M
2025-09-05 39.00 44.15 37.85 44.15 6.0M
2025-09-04 44.80 44.80 40.29 40.29 6.8M
2025-09-03 40.50 44.77 39.54 44.77 9.1M
2025-09-02 40.19 41.79 38.32 40.70 6.1M
2025-09-01 39.70 41.44 38.51 40.24 5.0M
2025-08-29 39.57 40.00 38.30 38.92 4.9M
2025-08-28 39.00 40.99 38.31 40.50 8.1M
2025-08-27 39.70 42.49 37.88 38.20 9.2M
2025-08-26 39.03 41.26 37.00 40.56 12.5M
2025-08-25 38.00 38.83 37.80 38.83 8.0M
2025-08-22 32.90 35.40 32.68 35.30 6.9M
2025-08-21 33.08 33.61 32.85 32.92 2.9M
2025-08-20 33.04 33.23 32.68 33.18 2.0M
2025-08-19 33.38 33.38 32.80 33.17 2.3M
2025-08-18 33.70 33.80 32.86 33.28 3.7M
2025-08-15 32.50 33.35 32.20 33.30 4.2M
2025-08-14 33.30 33.66 32.12 32.20 4.1M
2025-08-13 34.00 34.03 33.40 33.45 5.1M
2025-08-12 33.84 35.48 32.90 34.43 7.8M
2025-08-11 33.90 34.51 33.57 33.84 5.9M
2025-08-08 35.50 35.50 33.53 33.90 10.0M
2025-08-07 32.26 35.48 31.91 35.48 7.6M
2025-08-06 32.05 32.40 31.73 32.25 6.7M
2025-08-05 30.70 33.73 30.69 33.18 10.4M
2025-08-04 34.05 35.45 31.42 31.72 12.6M
2025-08-01 29.25 32.23 29.23 32.23 2.5M
2025-07-31 29.66 30.02 29.21 29.30 1.2M
2025-07-30 29.43 30.03 29.19 29.88 1.5M
2025-07-29 30.13 30.14 29.33 29.48 1.1M
2025-07-28 29.77 30.25 29.55 29.98 1.5M
2025-07-25 29.05 29.76 29.00 29.69 1.6M
2025-07-24 29.31 29.50 29.01 29.20 1.2M
2025-07-23 29.54 29.90 29.24 29.24 1.1M
2025-07-22 29.60 29.88 29.42 29.55 1.1M
2025-07-21 29.34 29.88 29.34 29.74 1.2M
2025-07-18 29.26 29.35 29.09 29.29 0.9M
2025-07-17 29.23 29.40 29.08 29.19 1.0M
2025-07-16 29.49 29.49 29.10 29.23 1.1M
2025-07-15 29.30 29.48 28.97 29.31 1.7M
2025-07-14 29.01 29.34 28.94 29.24 2.0M
2025-07-11 29.00 29.35 28.33 29.18 2.6M
2025-07-10 28.66 28.88 28.28 28.66 1.0M
2025-07-09 28.70 28.93 28.53 28.79 1.0M
2025-07-08 28.41 29.38 28.24 28.90 1.8M
2025-07-07 28.08 28.38 28.01 28.27 0.8M
2025-07-04 28.64 28.64 27.97 28.06 1.0M
2025-07-03 28.33 28.57 28.20 28.49 1.2M
2025-07-02 28.98 28.98 28.15 28.35 1.3M
2025-07-01 28.48 29.39 28.28 28.89 1.9M
2025-06-30 28.16 28.58 28.02 28.51 1.4M
2025-06-27 28.04 28.34 27.80 28.15 1.7M
2025-06-26 27.76 28.71 27.39 28.05 2.5M
2025-06-25 27.38 27.70 27.10 27.67 1.6M
2025-06-24 26.51 27.25 26.51 27.18 0.9M
2025-06-23 26.15 26.70 25.90 26.63 0.8M
2025-06-20 26.20 26.57 26.04 26.26 0.8M
2025-06-19 26.89 26.89 26.13 26.20 1.0M
2025-06-18 27.00 27.05 26.44 26.77 0.7M
2025-06-17 27.19 27.24 26.76 26.87 0.8M
2025-06-16 26.78 27.43 26.78 27.17 1.0M
2025-06-13 27.36 27.58 26.76 27.00 1.4M
2025-06-12 27.43 27.68 27.25 27.50 1.0M
2025-06-11 28.08 28.36 28.00 28.17 1.1M
2025-06-10 28.56 28.58 27.57 28.03 1.5M
2025-06-09 28.16 28.54 28.16 28.50 1.3M
2025-06-06 28.12 28.52 28.01 28.20 1.1M
2025-06-05 27.99 28.12 27.70 28.11 1.1M
2025-06-04 27.67 28.07 27.53 27.90 1.1M
2025-06-03 27.78 28.05 27.50 27.52 1.3M
2025-05-30 28.48 28.55 27.85 27.91 1.3M
2025-05-29 27.93 28.56 27.80 28.43 2.1M
2025-05-28 28.32 28.58 27.96 27.99 1.7M
2025-05-27 28.07 28.41 27.62 28.31 2.5M
2025-05-26 28.00 28.88 27.97 28.15 2.9M
2025-05-23 27.90 29.08 27.08 28.04 5.3M
2025-05-22 28.18 28.69 27.31 27.35 6.0M
2025-05-21 30.61 30.61 28.50 28.56 9.6M
2025-05-20 28.79 31.67 28.79 31.67 8.7M
2025-05-19 27.45 29.01 27.21 28.79 4.7M
2025-05-16 27.51 27.97 27.26 27.64 1.5M
2025-05-15 27.80 27.80 27.00 27.37 1.3M
2025-05-14 27.51 27.68 26.90 27.06 2.0M
2025-05-13 28.25 28.25 27.44 27.48 2.5M
2025-05-12 28.24 28.78 27.88 27.97 1.0M
2025-05-09 28.50 28.74 28.20 28.24 1.3M
2025-05-08 28.00 28.62 28.00 28.50 1.8M
2025-05-07 28.00 28.57 27.81 28.14 1.6M
2025-05-06 27.55 28.00 27.44 27.99 1.6M
2025-04-30 27.92 28.18 27.40 27.58 1.0M
2025-04-29 28.01 28.64 27.66 27.97 1.3M
2025-04-28 27.70 28.09 27.23 27.59 1.6M
2025-04-25 27.41 27.85 27.06 27.29 1.4M
2025-04-24 28.21 28.21 27.14 27.57 2.9M
2025-04-23 27.20 28.39 27.05 28.03 3.2M
2025-04-22 26.45 28.64 26.45 27.61 5.9M
2025-04-21 26.40 27.19 26.14 26.51 2.3M
2025-04-18 26.41 26.75 26.20 26.44 1.5M
2025-04-17 25.96 26.75 25.86 26.52 2.0M
2025-04-16 25.36 26.10 25.28 25.96 1.7M
2025-04-15 24.88 25.78 24.53 25.65 1.6M
2025-04-14 24.36 25.08 24.32 25.00 1.8M
2025-04-11 23.14 24.63 23.13 24.30 1.9M
2025-04-10 22.98 23.75 22.98 23.31 1.3M
2025-04-09 21.80 23.00 20.57 22.88 1.6M
2025-04-08 22.10 22.80 21.37 22.19 1.8M
2025-04-07 24.37 24.37 22.73 22.73 1.3M
2025-04-03 25.00 25.45 24.89 25.25 0.8M
2025-04-02 25.03 25.55 25.03 25.30 0.9M
2025-04-01 24.93 25.46 24.86 25.34 1.3M
2025-03-31 24.93 25.16 24.53 24.82 1.9M
2025-03-28 25.75 26.45 25.16 25.16 1.5M
2025-03-27 25.49 25.85 25.11 25.48 0.8M
2025-03-26 25.35 25.86 25.20 25.68 1.0M
2025-03-25 25.52 25.60 25.04 25.32 1.2M
2025-03-24 26.10 26.10 24.91 25.50 1.3M
2025-03-21 26.49 26.49 25.82 25.92 1.1M
2025-03-20 26.40 26.55 26.28 26.30 0.9M
2025-03-19 26.55 26.64 26.24 26.38 1.0M
2025-03-18 26.44 26.70 26.26 26.66 1.4M
2025-03-17 26.18 26.50 26.12 26.39 1.4M
2025-03-14 25.87 26.20 25.58 26.15 1.3M
2025-03-13 26.20 26.31 25.52 25.84 1.8M
2025-03-12 26.20 26.48 26.17 26.27 1.7M
2025-03-11 25.90 26.22 25.71 26.20 1.3M
2025-03-10 26.10 26.29 25.92 26.13 1.3M
2025-03-07 26.27 26.60 25.92 26.10 2.0M
2025-03-06 25.87 26.79 25.82 26.31 3.2M
2025-03-05 25.62 26.30 25.26 25.87 2.7M
2025-03-04 25.35 25.61 25.26 25.59 2.5M
2025-03-03 25.90 25.96 25.25 25.68 5.0M
2025-02-28 27.70 28.00 26.12 26.16 6.7M
2025-02-27 30.58 33.63 28.02 29.02 11.5M
2025-02-26 30.37 30.68 30.12 30.57 1.6M
2025-02-25 29.61 30.80 29.51 30.38 2.6M
2025-02-24 29.26 29.71 29.10 29.71 1.5M
2025-02-21 29.38 29.60 28.73 29.27 1.6M
2025-02-20 29.15 29.50 28.72 29.25 2.2M
2025-02-19 28.19 29.01 28.19 28.97 1.6M
2025-02-18 28.55 28.77 28.08 28.37 1.7M
2025-02-17 27.67 29.09 27.60 28.57 2.4M
2025-02-14 27.89 28.13 27.55 27.75 1.4M
2025-02-13 27.52 27.79 27.00 27.68 1.4M
2025-02-12 27.62 27.80 27.41 27.50 0.8M
2025-02-11 27.48 27.89 27.43 27.65 0.9M
2025-02-10 27.42 27.56 27.27 27.55 0.8M
2025-02-07 27.64 27.82 27.24 27.49 1.3M
2025-02-06 26.93 27.63 26.83 27.63 1.2M
2025-02-05 26.76 27.10 26.73 26.93 0.5M
2025-01-27 27.02 27.20 26.70 26.76 0.6M
2025-01-24 26.69 27.08 26.69 27.02 0.7M
2025-01-23 26.98 27.34 26.85 26.85 1.0M
2025-01-22 26.88 27.06 26.82 26.92 0.5M
2025-01-21 27.19 27.28 26.80 26.94 0.8M
2025-01-20 27.24 27.34 26.91 27.18 1.2M
2025-01-17 27.15 27.71 27.03 27.17 1.4M
2025-01-16 28.11 28.30 26.84 27.45 2.1M
2025-01-15 27.72 28.45 27.57 28.14 1.8M
2025-01-14 27.30 27.71 27.06 27.70 1.5M
2025-01-13 26.80 27.29 26.50 27.14 1.1M
2025-01-10 27.25 27.73 26.92 27.02 1.8M
2025-01-09 27.48 27.67 27.30 27.43 1.2M
2025-01-08 27.02 28.02 26.83 27.65 2.0M
2025-01-07 26.45 27.20 26.45 27.20 1.2M
2025-01-06 26.31 26.96 25.80 26.60 1.1M
2025-01-03 26.54 27.14 26.26 26.41 1.6M
2025-01-02 26.61 26.83 26.21 26.59 1.0M