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
2024-12-31 26.93 27.35 26.48 26.57 1.3M
2024-12-30 27.35 27.49 26.70 26.78 1.4M
2024-12-27 27.52 27.97 27.33 27.54 1.6M
2024-12-26 26.83 27.73 26.40 27.53 2.1M
2024-12-25 28.33 29.25 26.99 27.18 4.0M
2024-12-24 27.54 29.28 27.41 28.69 3.8M
2024-12-23 27.50 28.07 26.97 27.68 2.4M
2024-12-20 27.11 28.19 27.08 27.58 3.3M
2024-12-19 26.58 27.49 26.46 27.36 3.2M
2024-12-18 26.12 26.90 26.01 26.82 1.7M
2024-12-17 26.44 27.07 26.20 26.31 2.2M
2024-12-16 26.19 26.63 26.03 26.48 1.2M
2024-12-13 26.56 26.58 26.00 26.11 1.0M
2024-12-12 26.48 26.72 26.26 26.64 0.9M
2024-12-11 26.39 26.62 26.31 26.45 0.9M
2024-12-10 27.20 27.26 26.41 26.45 1.3M
2024-12-09 26.83 26.90 26.30 26.57 1.3M
2024-12-06 26.60 26.99 26.32 26.73 2.0M
2024-12-05 25.73 26.86 25.73 26.38 2.5M
2024-12-04 26.00 26.73 25.74 25.79 2.4M
2024-12-03 25.96 26.20 25.64 25.88 0.9M
2024-12-02 25.54 26.00 25.41 25.96 1.2M
2024-11-29 25.30 25.78 25.08 25.52 1.0M
2024-11-28 25.62 25.62 25.22 25.30 1.0M
2024-11-27 25.20 25.67 24.70 25.63 1.5M
2024-11-26 26.00 26.63 25.32 25.40 1.7M
2024-11-25 25.60 26.30 25.21 25.75 1.8M
2024-11-22 25.50 26.24 24.76 24.76 1.8M
2024-11-21 25.00 26.73 24.80 25.60 2.0M
2024-11-20 24.52 25.12 24.50 24.95 0.8M
2024-11-19 23.88 24.72 23.88 24.72 0.8M
2024-11-18 24.60 24.80 23.69 23.86 1.1M
2024-11-15 25.22 25.44 24.57 24.60 1.1M
2024-11-14 25.97 26.45 25.06 25.13 1.4M
2024-11-13 25.42 26.60 25.40 25.94 1.5M
2024-11-12 26.02 26.33 25.42 25.60 2.0M
2024-11-11 25.15 26.35 25.15 26.33 2.5M
2024-11-08 25.60 25.68 25.05 25.15 1.3M
2024-11-07 24.81 25.13 24.71 25.13 1.1M
2024-11-06 24.90 25.05 24.50 24.81 1.2M
2024-11-05 24.23 24.68 24.20 24.65 0.9M
2024-11-04 23.79 24.24 23.76 24.22 0.7M
2024-11-01 24.67 24.84 23.63 23.63 1.1M
2024-10-31 24.37 24.87 24.24 24.74 1.0M
2024-10-30 24.59 24.90 24.11 24.30 0.9M
2024-10-29 25.75 25.75 24.57 24.59 1.3M
2024-10-28 25.00 25.73 24.90 25.50 1.5M
2024-10-25 24.99 25.24 24.81 25.02 1.0M
2024-10-24 25.26 25.26 24.78 24.98 0.8M
2024-10-23 25.70 25.90 25.13 25.26 1.9M
2024-10-22 24.90 25.99 24.50 25.84 2.8M
2024-10-21 24.31 25.31 24.20 24.95 2.2M
2024-10-18 24.87 24.87 23.44 24.40 2.3M
2024-10-17 23.77 23.98 23.30 23.36 1.0M
2024-10-16 23.89 24.19 23.35 23.69 1.3M
2024-10-15 23.69 24.10 23.40 23.75 1.3M
2024-10-14 23.31 23.74 22.84 23.69 1.3M
2024-10-11 24.48 24.64 22.83 23.16 2.3M
2024-10-10 24.93 25.69 24.30 24.47 1.9M
2024-10-09 27.40 27.40 24.93 24.93 2.7M
2024-10-08 28.22 28.22 26.00 27.65 3.5M
2024-09-30 24.11 25.65 24.11 25.65 2.3M
2024-09-27 22.73 23.33 22.71 23.32 0.7M
2024-09-26 22.16 22.56 21.90 22.51 0.7M
2024-09-25 22.02 22.52 22.02 22.08 0.8M
2024-09-24 21.96 22.08 21.45 22.02 0.8M
2024-09-23 21.46 21.86 21.43 21.60 0.2M
2024-09-20 21.56 21.89 21.42 21.61 0.5M
2024-09-19 21.72 21.78 21.45 21.64 0.5M
2024-09-18 21.30 21.70 21.11 21.62 0.5M
2024-09-13 21.30 21.39 21.03 21.32 0.4M
2024-09-12 21.45 21.48 21.07 21.15 0.3M
2024-09-11 21.34 21.49 21.20 21.36 0.2M
2024-09-10 21.25 21.48 21.04 21.34 0.3M
2024-09-09 21.13 21.38 20.83 21.17 0.3M
2024-09-06 21.79 21.94 21.26 21.34 0.4M
2024-09-05 21.49 21.95 21.49 21.83 0.5M
2024-09-04 21.20 22.40 21.12 21.70 0.8M
2024-09-03 21.79 21.89 21.10 21.30 0.8M
2024-09-02 23.11 23.12 21.73 21.76 1.2M
2024-08-30 23.30 23.76 22.90 23.07 1.5M
2024-08-29 23.39 23.75 23.10 23.36 0.6M
2024-08-28 22.95 23.67 22.71 23.40 1.0M
2024-08-27 22.51 23.49 22.44 23.04 0.9M
2024-08-26 22.65 23.10 22.32 22.67 0.6M
2024-08-23 22.00 23.66 21.70 22.83 1.4M
2024-08-22 22.00 22.44 21.80 22.26 0.3M
2024-08-21 21.83 22.09 21.61 22.00 0.2M
2024-08-20 22.79 22.85 21.80 21.95 0.4M
2024-08-19 23.36 23.37 22.76 22.77 0.5M
2024-08-16 23.07 23.21 23.05 23.13 0.2M
2024-08-15 23.32 23.49 23.00 23.07 0.4M
2024-08-14 23.44 23.79 23.26 23.32 0.3M
2024-08-13 23.83 23.83 23.23 23.47 0.2M
2024-08-12 23.50 23.79 23.18 23.47 0.4M
2024-08-09 24.38 24.50 23.50 23.50 0.7M
2024-08-08 23.90 24.27 23.41 24.17 1.0M
2024-08-07 23.69 24.98 23.69 24.60 0.7M
2024-08-06 23.69 23.76 23.33 23.76 0.4M
2024-08-05 23.43 23.79 23.13 23.29 0.3M
2024-08-02 23.63 23.98 23.52 23.60 0.3M
2024-08-01 23.83 24.19 23.70 23.86 0.3M
2024-07-31 23.07 23.79 22.95 23.78 0.4M
2024-07-30 22.94 23.18 22.83 23.07 0.2M
2024-07-29 23.58 23.90 22.91 23.00 0.3M
2024-07-26 23.19 23.56 23.19 23.33 0.2M
2024-07-25 22.62 23.38 22.61 23.14 0.2M
2024-07-24 23.28 23.40 23.01 23.16 0.2M
2024-07-23 24.62 24.62 23.29 23.36 0.4M
2024-07-22 24.17 24.83 24.17 24.49 0.3M
2024-07-19 23.48 24.69 23.24 24.33 0.5M
2024-07-18 23.60 23.68 23.02 23.42 0.3M
2024-07-17 24.45 24.60 23.68 23.87 0.4M
2024-07-16 25.07 25.23 24.26 24.43 0.4M
2024-07-15 25.22 25.43 24.85 24.91 0.3M
2024-07-12 25.55 25.73 25.25 25.44 0.2M
2024-07-11 25.04 25.66 25.04 25.60 0.3M
2024-07-10 25.00 25.49 24.90 24.93 0.3M
2024-07-09 24.68 25.30 24.62 25.25 0.4M
2024-07-08 25.14 25.32 24.55 24.83 0.2M
2024-07-05 25.17 25.47 24.80 25.14 0.2M
2024-07-04 25.54 25.89 25.17 25.17 0.3M
2024-07-03 25.98 25.98 25.51 25.64 0.2M
2024-07-02 25.97 26.85 25.93 25.97 0.3M
2024-07-01 26.17 26.23 25.62 25.97 0.1M
2024-06-28 25.21 26.15 25.21 25.80 0.2M
2024-06-27 26.24 26.37 25.63 25.65 0.2M
2024-06-26 25.20 26.29 25.17 26.19 0.5M
2024-06-25 25.70 25.75 25.08 25.17 0.3M
2024-06-24 26.52 26.77 25.54 25.59 0.7M
2024-06-21 26.35 27.75 26.03 26.86 0.6M
2024-06-20 26.95 27.17 26.40 26.42 0.5M
2024-06-19 27.10 27.22 26.79 26.95 0.4M
2024-06-18 27.19 27.32 26.81 27.16 0.5M
2024-06-17 27.39 27.76 27.08 27.16 0.6M
2024-06-14 27.79 28.25 27.01 27.49 0.8M
2024-06-13 28.28 29.45 28.28 29.01 1.3M
2024-06-12 28.38 29.50 27.84 28.59 1.3M
2024-06-11 27.27 27.98 26.71 27.84 0.5M
2024-06-07 26.50 27.26 26.50 27.25 0.6M
2024-06-06 27.10 27.59 26.00 26.06 0.7M
2024-06-05 27.38 27.79 27.03 27.06 0.5M
2024-06-04 28.08 28.08 27.17 27.61 0.8M
2024-06-03 28.23 28.71 27.56 28.08 1.0M
2024-05-31 28.27 28.66 28.23 28.50 0.5M
2024-05-30 28.42 28.69 28.09 28.27 0.8M
2024-05-29 29.45 30.08 28.72 28.79 1.4M
2024-05-28 28.66 30.30 28.66 29.27 2.5M
2024-05-27 27.81 28.89 27.08 28.88 0.8M
2024-05-24 28.26 28.30 27.55 27.55 0.5M
2024-05-23 28.47 28.93 28.22 28.23 0.6M
2024-05-22 28.01 28.75 28.01 28.60 0.4M
2024-05-21 28.77 28.77 28.19 28.29 0.5M
2024-05-20 28.50 28.83 28.42 28.65 0.3M
2024-05-17 28.78 28.78 28.32 28.62 0.4M
2024-05-16 28.31 28.78 28.31 28.51 0.4M
2024-05-15 28.47 28.84 28.05 28.48 0.5M
2024-05-14 29.01 29.36 28.57 28.65 1.0M
2024-05-13 29.13 29.47 28.70 29.05 1.2M
2024-05-10 28.44 29.68 28.44 29.15 2.5M
2024-05-09 27.80 28.60 27.72 28.51 1.5M
2024-05-08 28.03 28.05 27.61 27.70 0.7M
2024-05-07 27.64 28.11 27.55 27.97 0.8M
2024-05-06 27.60 27.78 27.37 27.65 1.1M
2024-04-30 28.00 28.00 27.28 27.40 1.7M
2024-04-29 27.69 28.50 27.63 28.45 1.3M
2024-04-26 27.72 28.02 27.66 27.80 1.0M
2024-04-25 27.90 28.10 27.52 27.87 0.9M
2024-04-24 27.55 28.17 27.50 27.88 1.0M
2024-04-23 27.62 28.00 27.50 27.61 0.8M
2024-04-22 27.50 28.17 27.01 27.78 1.1M
2024-04-19 26.92 28.35 26.62 27.89 1.4M
2024-04-18 27.46 27.55 26.90 27.05 0.8M
2024-04-17 26.30 27.58 26.30 27.45 1.0M
2024-04-16 27.50 27.51 26.03 26.12 1.2M
2024-04-15 26.87 27.55 25.67 27.53 1.4M
2024-04-12 27.13 27.27 26.81 26.87 0.7M
2024-04-11 26.90 27.31 26.90 27.05 0.7M
2024-04-10 27.72 27.72 27.01 27.30 1.3M
2024-04-09 28.00 28.00 27.32 27.75 1.4M
2024-04-08 28.31 29.99 28.29 28.40 2.5M
2024-04-03 27.52 28.68 27.42 28.00 2.0M
2024-04-02 27.81 27.86 27.31 27.40 0.9M
2024-04-01 27.67 27.88 27.38 27.86 1.2M
2024-03-29 27.18 27.69 27.01 27.69 1.0M
2024-03-28 26.87 27.63 26.85 27.35 1.2M
2024-03-27 27.40 27.67 26.87 26.96 1.2M
2024-03-26 27.51 27.95 26.92 27.34 1.0M
2024-03-25 28.66 28.91 27.65 27.65 1.3M
2024-03-22 29.01 29.38 28.40 28.75 1.5M
2024-03-21 29.56 29.71 28.93 28.99 1.4M
2024-03-20 29.22 29.46 29.16 29.38 0.9M
2024-03-19 29.58 29.63 29.25 29.30 1.3M
2024-03-18 29.10 29.65 29.10 29.64 1.7M
2024-03-15 29.20 29.38 28.87 29.18 1.0M
2024-03-14 28.96 29.49 28.70 28.94 1.2M
2024-03-13 29.48 29.68 29.01 29.21 1.7M
2024-03-12 28.72 29.64 28.47 29.48 2.5M
2024-03-11 28.38 28.74 28.09 28.72 1.5M
2024-03-08 27.99 29.18 27.90 28.67 1.6M
2024-03-07 28.46 28.65 27.85 27.95 1.3M
2024-03-06 27.87 28.50 27.78 28.21 1.3M
2024-03-05 28.68 28.87 27.93 28.06 1.9M
2024-03-04 29.59 29.59 28.31 28.88 2.5M
2024-03-01 30.35 30.45 29.15 29.50 5.8M
2024-02-29 27.81 30.91 27.72 30.55 7.1M
2024-02-28 30.28 30.59 27.94 28.10 2.0M
2024-02-27 29.04 30.66 28.70 30.34 2.1M
2024-02-26 29.26 29.65 28.60 28.80 1.6M
2024-02-23 28.80 29.28 28.59 29.20 1.5M
2024-02-22 27.84 28.83 27.83 28.80 1.9M
2024-02-21 27.70 28.76 27.46 27.93 1.3M
2024-02-20 27.36 27.98 27.36 27.85 0.9M
2024-02-19 26.91 28.18 26.91 27.85 1.6M
2024-02-08 25.11 26.89 24.52 26.62 1.3M
2024-02-07 26.01 26.57 24.70 24.97 1.0M
2024-02-06 24.12 26.46 23.49 26.01 1.1M
2024-02-05 27.40 27.40 24.66 24.70 1.6M
2024-02-02 28.49 28.49 26.80 27.40 1.0M
2024-02-01 27.85 29.05 27.50 28.20 1.0M
2024-01-31 30.97 31.08 28.20 28.40 2.2M
2024-01-30 32.50 32.80 30.90 31.22 1.8M
2024-01-29 31.91 32.78 31.86 32.50 1.9M
2024-01-26 32.39 32.69 31.67 31.88 1.3M
2024-01-25 33.00 33.70 32.36 32.39 3.4M
2024-01-24 32.53 33.34 31.66 33.10 1.9M
2024-01-23 30.95 33.80 30.95 32.30 2.2M
2024-01-22 32.96 33.36 30.80 30.95 2.2M
2024-01-19 33.50 34.51 33.18 33.18 2.2M
2024-01-18 32.70 34.91 32.54 33.74 2.8M
2024-01-17 33.40 33.60 32.62 32.78 1.4M
2024-01-16 32.80 34.50 32.53 33.61 2.7M
2024-01-15 32.20 32.96 31.90 32.83 1.0M
2024-01-12 31.76 32.38 31.68 32.20 1.0M
2024-01-11 31.31 32.20 31.15 31.76 1.3M
2024-01-10 31.38 31.60 30.73 31.50 0.7M
2024-01-09 31.50 31.99 31.30 31.37 0.6M
2024-01-08 32.26 32.26 31.50 31.50 0.6M
2024-01-05 32.72 33.15 32.10 32.27 0.7M
2024-01-04 32.83 32.90 32.62 32.72 0.5M
2024-01-03 32.74 32.95 32.47 32.83 0.8M
2024-01-02 32.91 33.24 32.82 32.86 0.6M