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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 32.43 33.19 32.43 33.13 0.8M
2023-12-28 32.00 32.90 31.70 32.51 0.9M
2023-12-27 31.97 32.22 31.28 32.00 0.7M
2023-12-26 32.14 32.15 31.37 31.57 0.7M
2023-12-25 32.30 32.30 31.70 32.08 0.8M
2023-12-22 32.65 32.85 32.08 32.13 0.9M
2023-12-21 32.65 33.09 31.99 32.80 1.0M
2023-12-20 33.00 33.31 32.73 32.73 0.8M
2023-12-19 33.29 33.39 32.59 32.90 1.2M
2023-12-18 33.29 33.90 33.01 33.12 1.0M
2023-12-15 33.10 33.60 33.10 33.24 0.9M
2023-12-14 33.94 34.28 33.15 33.20 1.3M
2023-12-13 34.24 34.29 33.70 33.94 0.8M
2023-12-12 34.65 34.65 34.23 34.37 0.6M
2023-12-11 33.92 34.49 33.70 34.41 1.0M
2023-12-08 33.90 34.70 33.90 34.10 1.0M
2023-12-07 34.60 34.60 33.80 34.04 1.4M
2023-12-06 34.70 35.29 34.49 34.52 1.1M
2023-12-05 35.53 35.53 34.65 34.77 1.1M
2023-12-04 35.40 35.79 35.04 35.55 1.1M
2023-12-01 35.00 35.16 34.45 35.00 1.3M
2023-11-30 35.60 35.60 34.49 35.00 1.3M
2023-11-29 35.56 36.14 35.47 35.71 1.1M
2023-11-28 35.38 35.68 35.16 35.55 1.0M
2023-11-27 35.25 35.54 34.80 35.40 1.2M
2023-11-24 36.20 36.20 35.00 35.00 1.8M
2023-11-23 36.00 36.33 35.69 36.31 1.5M
2023-11-22 36.05 36.76 35.82 36.19 2.0M
2023-11-21 37.00 37.10 35.92 36.06 3.0M
2023-11-20 36.60 37.33 36.60 37.10 2.2M
2023-11-17 37.28 37.38 36.58 36.80 2.8M
2023-11-16 37.71 37.82 37.10 37.16 2.1M
2023-11-15 38.35 38.66 37.55 37.70 3.0M
2023-11-14 38.51 38.95 37.68 38.28 3.2M
2023-11-13 39.66 40.10 38.56 39.02 3.4M
2023-11-10 38.39 40.56 38.13 39.46 4.6M
2023-11-09 39.30 41.50 38.88 39.18 7.9M
2023-11-08 37.96 41.60 37.11 39.71 9.9M
2023-11-07 38.23 38.68 37.78 38.35 6.1M
2023-11-06 41.00 42.47 37.84 39.41 9.8M
2023-11-03 35.00 38.61 34.26 38.61 6.0M
2023-11-02 37.00 38.20 35.00 35.10 4.0M
2023-11-01 35.84 38.00 35.36 36.60 3.9M
2023-10-31 36.90 38.95 35.30 36.28 3.8M
2023-10-30 34.62 36.33 34.51 35.96 3.2M
2023-10-27 34.96 35.53 34.40 35.21 2.5M
2023-10-26 35.00 35.20 34.18 34.52 2.2M
2023-10-25 34.97 35.50 34.30 35.06 3.7M
2023-10-24 31.86 34.97 31.86 34.97 2.7M
2023-10-23 32.95 33.02 31.72 31.79 2.5M
2023-10-20 33.94 34.45 33.10 33.33 4.9M
2023-10-19 31.73 34.87 31.59 33.72 6.1M
2023-10-18 31.78 33.49 31.58 31.70 1.5M
2023-10-17 31.18 32.10 31.09 31.79 1.3M
2023-10-16 32.13 32.18 31.00 31.18 1.9M
2023-10-13 33.30 33.30 31.83 32.18 3.7M
2023-10-12 36.38 36.38 33.70 34.30 4.7M
2023-10-11 32.21 33.10 31.99 33.07 1.6M
2023-10-10 32.70 32.96 31.90 32.22 1.2M
2023-10-09 32.97 33.59 32.50 32.80 1.1M
2023-09-28 32.51 33.45 32.42 33.22 1.2M
2023-09-27 32.20 32.99 32.11 32.60 1.1M
2023-09-26 32.20 32.67 31.82 32.26 0.9M
2023-09-25 33.09 33.68 32.28 32.45 1.7M
2023-09-22 31.60 33.19 31.57 33.09 1.5M
2023-09-21 31.54 32.04 31.33 31.76 0.9M
2023-09-20 31.80 32.42 31.36 31.55 1.5M
2023-09-19 34.08 34.08 32.03 32.13 2.3M
2023-09-18 35.31 35.47 33.88 34.34 1.7M
2023-09-15 35.53 36.75 35.20 35.73 1.8M
2023-09-14 36.78 36.90 35.31 35.53 1.8M
2023-09-13 38.16 38.16 36.10 36.70 2.5M
2023-09-12 38.86 38.86 37.77 38.16 2.6M
2023-09-11 39.64 39.87 38.18 38.86 4.8M
2023-09-08 37.14 41.17 37.01 40.05 7.0M
2023-09-07 38.95 38.99 37.23 37.43 5.7M
2023-09-06 35.35 39.11 34.72 39.11 5.1M
2023-09-05 36.00 38.72 35.06 35.55 3.5M
2023-09-04 35.38 35.48 34.75 35.20 0.9M
2023-09-01 36.20 36.77 35.07 35.10 0.9M
2023-08-31 36.51 37.00 36.00 36.61 1.5M
2023-08-30 37.10 38.86 36.05 36.69 1.5M
2023-08-29 34.36 36.48 34.36 36.35 1.1M
2023-08-28 36.50 36.50 34.34 34.48 0.8M
2023-08-25 35.58 35.65 34.32 34.63 0.6M
2023-08-24 36.65 36.65 35.21 35.75 0.5M
2023-08-23 37.47 37.50 35.90 35.90 0.4M
2023-08-22 37.06 37.43 36.03 37.15 0.6M
2023-08-21 37.30 37.88 37.04 37.12 0.4M
2023-08-18 38.00 38.19 37.23 37.28 0.5M
2023-08-17 36.71 38.06 36.01 38.00 0.7M
2023-08-16 37.28 37.98 36.60 36.72 0.6M
2023-08-15 37.89 38.40 37.17 37.31 0.6M
2023-08-14 37.30 38.00 37.07 37.85 0.4M
2023-08-11 37.89 38.15 37.17 37.30 0.3M
2023-08-10 37.31 37.90 37.00 37.83 0.4M
2023-08-09 37.98 37.98 37.51 37.66 0.2M
2023-08-08 37.85 38.34 37.63 38.00 0.3M
2023-08-07 38.55 38.75 37.50 37.86 0.4M
2023-08-04 37.70 38.75 37.45 38.51 0.7M
2023-08-03 37.68 38.20 37.20 37.76 0.4M
2023-08-02 37.63 37.95 37.53 37.78 0.2M
2023-08-01 37.74 38.27 37.19 37.67 0.6M
2023-07-31 39.36 39.38 37.32 37.71 1.2M
2023-07-28 38.50 39.66 38.40 38.88 0.5M
2023-07-27 39.40 39.53 38.40 38.66 0.6M
2023-07-26 40.07 41.13 39.11 39.40 0.7M
2023-07-25 39.70 40.39 39.70 40.06 0.4M
2023-07-24 39.02 39.98 39.00 39.81 0.3M
2023-07-21 40.20 40.42 38.95 39.18 0.6M
2023-07-20 40.87 41.28 39.81 39.98 0.4M
2023-07-19 41.50 41.74 40.75 40.78 0.3M
2023-07-18 41.18 42.52 41.18 41.72 0.4M
2023-07-17 42.05 43.11 41.02 41.08 0.4M
2023-07-14 41.20 42.27 40.88 41.85 0.7M
2023-07-13 40.42 41.50 39.99 41.22 1.1M
2023-07-12 43.52 43.52 40.00 40.11 1.0M
2023-07-11 41.18 43.18 40.98 43.18 0.6M
2023-07-10 41.75 41.94 41.04 41.26 0.4M
2023-07-07 42.16 42.27 41.12 41.98 0.4M
2023-07-06 42.24 43.40 41.98 42.00 0.6M
2023-07-05 43.44 43.98 42.20 42.56 0.6M
2023-07-04 43.93 44.41 43.11 43.33 0.7M
2023-07-03 45.48 45.99 43.80 43.95 0.9M
2023-06-30 46.39 47.00 45.24 45.83 0.9M
2023-06-29 42.76 46.92 42.74 46.40 1.7M
2023-06-28 42.21 43.90 40.79 43.09 1.4M
2023-06-27 41.90 42.94 41.70 42.21 0.6M
2023-06-26 43.81 43.81 42.02 42.06 1.0M
2023-06-21 43.20 44.64 42.80 43.59 1.9M
2023-06-20 45.58 45.88 42.00 43.27 2.4M
2023-06-19 46.71 47.22 45.40 45.59 1.2M
2023-06-16 47.80 47.80 46.01 46.83 1.3M
2023-06-15 47.08 48.50 46.28 47.85 1.2M
2023-06-14 49.40 49.43 47.38 48.82 1.1M
2023-06-13 49.60 50.24 47.29 48.92 1.7M
2023-06-12 44.19 47.75 43.28 47.75 2.0M
2023-06-09 43.02 44.52 42.21 43.41 1.7M
2023-06-08 44.23 44.64 42.14 42.33 1.7M
2023-06-07 44.32 46.82 42.80 44.29 2.2M
2023-06-06 42.97 46.88 41.44 45.16 2.2M
2023-06-05 39.53 43.48 39.53 43.48 1.4M
2023-06-02 38.94 40.35 37.91 39.53 1.2M
2023-06-01 36.46 38.70 35.69 38.68 1.3M
2023-05-31 36.41 37.05 35.94 36.25 0.7M
2023-05-30 36.40 37.17 36.08 36.95 0.9M
2023-05-29 35.92 37.26 35.28 37.04 1.1M
2023-05-26 35.71 35.94 34.65 35.73 1.0M
2023-05-25 34.78 36.54 34.14 35.84 1.7M
2023-05-24 33.63 35.19 33.07 34.94 1.4M
2023-05-23 33.74 34.33 33.46 33.66 1.1M
2023-05-22 34.35 34.54 33.42 33.67 1.6M
2023-05-19 35.42 35.82 34.20 34.59 1.6M
2023-05-18 34.88 36.78 34.52 35.44 3.1M
2023-05-17 32.11 35.75 32.08 35.75 2.1M
2023-05-16 32.84 34.40 32.04 32.50 2.6M
2023-05-15 31.60 32.66 31.29 32.65 1.1M
2023-05-12 30.96 32.60 30.95 31.59 1.2M
2023-05-11 31.52 31.78 30.94 31.28 0.9M
2023-05-10 31.15 32.64 30.88 31.37 1.1M
2023-05-09 31.64 32.07 31.08 31.49 1.6M
2023-05-08 33.66 33.87 31.20 31.20 2.3M
2023-05-05 34.42 34.49 33.28 33.58 1.1M
2023-05-04 37.31 37.31 34.10 34.62 1.7M
2023-04-28 37.09 38.65 36.82 37.52 2.1M
2023-04-27 36.34 36.56 35.28 36.00 1.4M
2023-04-26 36.69 37.01 35.30 36.40 1.7M
2023-04-25 37.33 37.50 35.44 36.63 1.6M
2023-04-24 37.54 38.00 36.01 37.24 2.2M
2023-04-21 38.78 40.04 37.61 38.36 3.1M
2023-04-20 39.23 40.15 35.51 37.60 5.9M
2023-04-19 37.12 40.54 36.51 39.12 4.0M
2023-04-18 34.36 37.32 33.97 37.11 3.5M
2023-04-17 34.68 34.93 33.54 34.38 1.9M
2023-04-14 34.17 34.92 33.38 34.76 3.0M
2023-04-13 35.43 35.43 33.22 34.08 4.0M
2023-04-12 35.42 36.22 34.46 35.06 5.9M
2023-04-11 32.75 35.20 32.42 34.74 8.4M
2023-04-10 29.73 32.70 29.44 32.70 9.1M
2023-04-07 27.84 30.06 27.84 29.73 5.9M
2023-04-06 27.10 28.17 27.04 27.93 2.4M
2023-04-04 27.72 28.35 27.30 27.42 2.4M
2023-04-03 27.50 27.78 27.38 27.77 1.6M
2023-03-31 27.10 27.50 26.88 27.50 1.7M
2023-03-30 27.62 27.96 26.99 27.26 1.9M
2023-03-29 27.28 27.96 26.88 27.76 2.7M
2023-03-28 27.77 28.78 27.48 27.57 3.2M
2023-03-27 27.72 27.97 27.38 27.94 1.7M
2023-03-24 28.48 28.49 27.42 27.70 3.6M
2023-03-23 28.10 28.90 27.92 28.74 3.6M
2023-03-22 27.96 28.47 27.78 28.12 2.4M
2023-03-21 27.84 28.48 27.38 28.08 3.3M
2023-03-20 28.33 28.53 27.53 27.83 4.6M
2023-03-17 28.64 29.11 28.08 28.28 4.8M
2023-03-16 29.58 29.58 28.38 28.56 5.8M
2023-03-15 28.02 30.40 28.01 30.02 9.9M
2023-03-14 28.30 29.19 27.80 28.76 8.3M
2023-03-13 29.60 30.88 28.00 28.70 10.9M
2023-03-10 26.30 28.74 26.14 28.74 6.6M
2023-03-09 26.16 26.29 25.60 26.13 3.4M
2023-03-08 25.73 26.16 25.42 25.99 2.8M
2023-03-07 26.48 26.75 25.70 25.87 4.3M
2023-03-06 26.56 27.29 25.91 26.60 8.1M
2023-03-03 25.06 26.96 25.06 26.49 8.4M
2023-03-02 24.90 24.94 24.54 24.58 1.1M
2023-03-01 24.56 24.90 24.48 24.86 1.2M
2023-02-28 24.54 24.78 24.26 24.59 1.3M
2023-02-27 24.65 25.00 24.33 24.61 1.8M
2023-02-24 24.83 24.94 24.56 24.80 0.9M
2023-02-23 24.96 25.40 24.62 24.82 1.7M
2023-02-22 24.62 24.86 24.57 24.75 0.8M
2023-02-21 24.93 25.00 24.52 24.76 1.2M
2023-02-20 24.47 25.19 24.41 24.90 2.0M
2023-02-17 24.44 24.86 24.42 24.54 1.4M
2023-02-16 25.62 25.67 24.41 24.50 2.6M
2023-02-15 25.68 25.69 25.47 25.58 1.1M
2023-02-14 25.75 25.99 25.52 25.68 1.4M
2023-02-13 25.48 25.75 25.31 25.75 1.7M
2023-02-10 25.70 25.76 25.24 25.46 1.9M
2023-02-09 24.91 25.95 24.81 25.70 2.9M
2023-02-08 25.20 25.27 24.87 24.95 1.5M
2023-02-07 25.10 25.35 25.03 25.30 1.3M
2023-02-06 25.29 25.48 25.04 25.10 1.3M
2023-02-03 25.56 25.74 25.15 25.46 1.5M
2023-02-02 25.37 26.00 25.23 25.74 2.4M
2023-02-01 24.94 25.42 24.94 25.42 1.8M
2023-01-31 25.28 25.34 24.84 24.92 1.5M
2023-01-30 25.22 25.36 25.11 25.17 1.5M
2023-01-20 25.22 25.25 24.84 25.05 1.3M
2023-01-19 24.88 25.33 24.87 25.19 1.5M
2023-01-18 24.77 25.08 24.70 24.87 1.4M
2023-01-17 24.43 25.78 24.41 24.90 3.1M
2023-01-16 23.92 24.74 23.92 24.37 1.6M
2023-01-13 24.51 24.53 23.88 24.02 1.5M
2023-01-12 24.48 24.74 24.35 24.37 1.5M
2023-01-11 24.86 25.52 24.54 24.55 2.4M
2023-01-10 24.53 25.18 24.42 24.94 2.5M
2023-01-09 24.43 24.67 24.18 24.53 1.3M
2023-01-06 24.02 24.39 24.02 24.18 1.4M
2023-01-05 24.20 24.40 23.86 24.20 1.2M
2023-01-04 24.14 24.73 23.97 24.17 1.4M
2023-01-03 23.36 24.45 23.28 24.34 1.7M