圣泉集团

605589
🏛️ 中国 →
31.25
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 32.12 32.28 31.62 31.78 1,793.1K
09:35 31.79 31.94 31.61 31.94 1,142.6K
09:40 31.95 32.09 31.74 31.75 549.0K
09:45 31.75 31.77 31.58 31.68 1,046.7K
09:50 31.68 31.82 31.56 31.66 636.0K
09:55 31.70 31.89 31.60 31.85 481.2K
10:00 31.87 32.04 31.80 31.88 552.8K
10:05 31.90 32.02 31.83 31.83 403.0K
10:10 31.83 31.83 31.72 31.76 290.4K
10:15 31.75 31.92 31.68 31.92 255.4K
10:20 31.92 32.10 31.92 32.10 447.5K
10:25 32.09 32.12 32.02 32.03 207.4K
10:30 32.04 32.13 31.90 32.10 299.8K
10:35 32.11 32.20 32.11 32.13 183.6K
10:40 32.13 32.13 31.94 32.00 134.4K
10:45 32.01 32.07 31.95 32.01 152.5K
10:50 32.02 32.29 32.01 32.29 259.0K
10:55 32.29 32.58 32.27 32.58 469.4K
11:00 32.57 32.70 32.54 32.56 522.6K
11:05 32.58 32.65 32.50 32.53 270.8K
11:10 32.53 32.60 32.45 32.59 183.7K
11:15 32.62 32.69 32.51 32.65 428.3K
11:20 32.64 32.90 32.64 32.89 595.1K
11:25 32.90 32.95 32.78 32.87 580.3K
13:00 32.88 32.93 32.70 32.71 596.9K
13:05 32.69 32.76 32.65 32.76 308.7K
13:10 32.80 32.80 32.56 32.57 421.0K
13:15 32.56 32.66 32.54 32.60 173.0K
13:20 32.60 32.60 32.50 32.59 276.2K
13:25 32.59 32.73 32.56 32.72 143.8K
13:30 32.70 32.70 32.61 32.65 191.2K
13:35 32.64 32.72 32.62 32.69 226.5K
13:40 32.67 32.77 32.65 32.76 169.6K
13:45 32.76 32.98 32.76 32.90 669.9K
13:50 32.91 32.95 32.88 32.90 189.7K
13:55 32.90 32.90 32.77 32.80 164.8K
14:00 32.80 32.88 32.79 32.84 245.1K
14:05 32.80 32.88 32.79 32.84 157.4K
14:10 32.84 32.88 32.80 32.84 138.7K
14:15 32.84 32.91 32.82 32.91 170.3K
14:20 32.90 32.92 32.83 32.86 98.6K
14:25 32.86 32.87 32.77 32.79 136.8K
14:30 32.80 32.88 32.77 32.82 264.1K
14:35 32.82 32.85 32.80 32.81 138.4K
14:40 32.84 32.85 32.78 32.79 144.7K
14:45 32.80 32.84 32.79 32.84 229.4K
14:50 32.82 32.86 32.81 32.85 314.4K
14:55 32.85 32.86 32.84 32.85 121.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.32 32.50 31.24 31.25 17.3M
2025-09-25 32.79 33.20 32.41 32.54 13.1M
2025-09-24 32.07 32.98 31.56 32.85 17.7M
2025-09-23 33.82 34.29 31.79 32.43 24.2M
2025-09-22 32.56 33.88 32.15 33.74 23.2M
2025-09-19 32.69 33.59 32.58 32.83 18.0M
2025-09-18 32.24 33.55 31.95 32.57 27.9M
2025-09-17 31.36 32.66 31.36 32.38 19.8M
2025-09-16 31.78 31.98 31.00 31.47 13.5M
2025-09-15 32.18 32.38 31.61 31.76 14.9M
2025-09-12 32.50 32.66 31.81 32.22 14.5M
2025-09-11 31.26 32.97 31.04 32.43 31.9M
2025-09-10 31.16 31.88 30.91 31.03 13.0M
2025-09-09 31.96 31.97 30.91 31.10 13.7M
2025-09-08 31.01 32.20 30.89 32.09 18.2M
2025-09-05 30.32 31.07 30.32 31.00 13.4M
2025-09-04 31.29 32.03 29.67 30.15 22.5M
2025-09-03 31.93 31.95 31.11 31.26 16.4M
2025-09-02 33.39 34.94 31.50 31.73 32.6M
2025-09-01 33.79 34.66 33.11 33.41 30.5M
2025-08-29 32.40 33.20 31.40 33.10 33.3M
2025-08-28 31.50 32.58 30.80 32.29 25.1M
2025-08-27 31.96 32.76 31.50 31.50 21.6M
2025-08-26 32.21 32.35 31.52 32.10 16.5M
2025-08-25 31.69 32.66 31.50 32.37 28.7M
2025-08-22 31.45 31.95 31.37 31.60 18.3M
2025-08-21 31.66 31.80 31.01 31.53 17.2M
2025-08-20 31.74 31.75 30.65 31.54 25.5M
2025-08-19 33.58 33.77 31.55 31.82 40.6M
2025-08-18 33.69 33.98 32.72 33.36 22.8M
2025-08-15 31.90 33.40 31.81 33.20 22.3M
2025-08-14 32.79 32.79 31.96 31.98 14.3M
2025-08-13 31.18 32.80 31.18 32.63 25.4M
2025-08-12 31.56 31.56 30.86 31.09 13.1M
2025-08-11 31.11 32.09 31.11 31.57 17.2M
2025-08-08 31.10 31.62 30.81 30.90 13.4M
2025-08-07 32.00 32.21 30.71 31.00 23.3M
2025-08-06 31.97 32.12 31.59 32.12 11.8M
2025-08-05 32.13 32.25 31.60 32.05 10.2M
2025-08-04 31.48 32.19 31.22 32.11 11.8M
2025-08-01 32.32 32.60 31.68 31.82 14.7M
2025-07-31 33.02 33.65 32.25 32.56 22.6M
2025-07-30 32.00 33.28 31.63 33.08 31.9M
2025-07-29 32.00 32.50 31.36 31.89 18.3M
2025-07-28 30.40 32.25 30.21 32.16 27.1M
2025-07-25 30.80 31.03 30.26 30.49 11.2M
2025-07-24 30.68 31.24 30.52 30.81 12.7M
2025-07-23 31.42 31.48 30.57 30.68 16.0M
2025-07-22 31.55 32.20 31.36 31.51 16.7M
2025-07-21 31.50 31.70 30.92 31.63 16.3M
2025-07-18 31.30 32.10 31.17 31.53 23.8M
2025-07-17 28.91 31.16 28.69 30.89 28.9M
2025-07-16 30.11 30.20 28.86 28.97 16.5M
2025-07-15 29.52 30.56 29.52 30.08 15.9M
2025-07-14 28.82 29.88 28.73 29.64 16.3M
2025-07-11 29.25 29.31 28.73 28.79 13.3M
2025-07-10 29.28 29.87 29.06 29.26 13.8M
2025-07-09 30.49 30.79 29.09 29.15 25.6M
2025-07-08 28.88 30.10 28.74 30.02 22.5M
2025-07-07 28.51 29.63 28.50 29.04 14.8M
2025-07-04 28.47 29.47 28.22 28.67 23.4M
2025-07-03 28.13 28.60 27.82 28.26 7.7M
2025-07-02 28.50 28.70 28.07 28.20 8.7M
2025-07-01 27.75 28.78 27.60 28.62 16.5M
2025-06-30 27.90 28.17 27.53 27.75 8.1M
2025-06-27 27.45 28.08 27.21 27.79 12.9M
2025-06-26 27.57 28.09 27.39 27.45 9.6M
2025-06-25 27.66 28.20 27.27 27.57 8.9M
2025-06-24 26.58 27.67 26.57 27.40 10.5M
2025-06-23 26.42 26.72 26.33 26.53 6.1M
2025-06-20 26.64 27.28 26.52 26.60 6.9M
2025-06-19 26.70 27.23 26.50 26.56 7.2M
2025-06-18 26.32 26.93 25.80 26.79 11.7M
2025-06-17 27.29 27.48 26.30 26.31 11.8M
2025-06-16 26.76 27.65 26.75 27.30 16.0M
2025-06-13 27.12 27.47 26.35 27.00 25.6M
2025-06-12 27.48 28.08 27.19 27.25 11.5M
2025-06-11 27.67 27.80 27.46 27.55 6.9M
2025-06-10 28.06 28.19 27.59 27.64 6.4M
2025-06-09 28.00 28.63 28.00 28.19 8.5M
2025-06-06 28.10 28.85 28.00 28.07 14.2M
2025-06-05 27.16 28.25 27.09 28.19 15.1M
2025-06-04 26.96 27.49 26.92 27.17 8.9M
2025-06-03 27.10 27.35 26.80 26.92 9.3M
2025-05-30 26.29 27.15 26.01 26.94 11.8M
2025-05-29 25.85 26.84 25.80 26.55 9.2M
2025-05-28 25.76 26.23 25.67 25.87 5.7M
2025-05-27 25.91 26.05 25.47 25.75 5.8M
2025-05-26 26.11 26.24 25.80 25.91 5.2M
2025-05-23 26.25 26.69 26.03 26.11 6.7M
2025-05-22 26.73 26.96 26.20 26.30 6.2M
2025-05-21 26.61 26.98 26.44 26.73 6.7M
2025-05-20 26.58 26.78 26.28 26.65 7.4M
2025-05-19 26.38 26.49 26.06 26.45 5.8M
2025-05-16 26.87 27.30 26.85 26.95 7.4M
2025-05-15 27.33 27.57 26.88 26.95 5.9M
2025-05-14 27.33 28.34 27.25 27.41 11.5M
2025-05-13 27.90 28.00 27.21 27.38 9.1M
2025-05-12 27.93 28.10 27.36 27.76 10.7M
2025-05-09 27.30 27.75 26.66 27.67 13.8M
2025-05-08 27.45 27.50 27.12 27.30 6.5M
2025-05-07 27.33 27.61 27.02 27.29 12.1M
2025-05-06 26.39 27.25 26.33 27.16 16.0M
2025-04-30 24.79 26.70 24.74 26.25 19.2M
2025-04-29 24.67 24.96 24.62 24.71 6.7M
2025-04-28 24.81 25.01 24.58 24.72 4.2M
2025-04-25 24.75 25.26 24.56 24.92 7.6M
2025-04-24 25.38 25.38 24.60 24.64 8.2M
2025-04-23 25.20 25.45 25.01 25.24 8.1M
2025-04-22 25.09 25.38 24.84 24.97 8.8M
2025-04-21 24.57 25.28 24.42 25.21 9.3M
2025-04-18 24.58 25.03 24.22 24.58 10.5M
2025-04-17 23.90 25.05 23.86 24.96 11.9M
2025-04-16 24.66 24.80 23.89 24.05 10.8M
2025-04-15 24.84 24.95 24.58 24.90 6.4M
2025-04-14 25.31 25.36 24.76 24.85 10.1M
2025-04-11 24.31 25.28 24.15 24.96 11.8M
2025-04-10 24.56 25.17 24.40 24.40 17.2M
2025-04-09 23.50 24.10 22.47 23.87 18.0M
2025-04-08 24.53 24.99 23.08 23.72 26.4M
2025-04-07 25.00 25.77 24.53 24.53 22.5M
2025-04-03 28.30 28.48 27.25 27.26 16.2M
2025-04-02 27.99 29.16 27.99 28.60 15.9M
2025-04-01 29.50 29.58 27.86 27.93 18.1M
2025-03-31 27.76 28.67 27.38 28.31 14.6M
2025-03-28 27.84 28.41 27.75 27.89 8.8M
2025-03-27 27.41 28.16 27.22 27.86 10.9M
2025-03-26 27.45 28.07 27.40 27.62 5.0M
2025-03-25 28.58 28.85 27.06 27.56 16.6M
2025-03-24 28.19 28.66 28.03 28.55 9.8M
2025-03-21 28.29 28.65 28.00 28.18 8.4M
2025-03-20 28.68 28.94 28.33 28.47 7.7M
2025-03-19 29.42 29.48 28.26 28.69 16.1M
2025-03-18 29.69 30.06 29.41 29.53 9.6M
2025-03-17 29.61 29.81 29.16 29.69 15.4M
2025-03-14 27.83 30.20 27.69 29.45 26.1M
2025-03-13 28.71 29.04 27.69 27.98 21.2M
2025-03-12 29.05 29.29 28.28 28.84 18.0M
2025-03-11 28.17 29.87 28.10 29.12 29.6M
2025-03-10 27.30 28.60 26.98 28.45 21.5M
2025-03-07 28.43 28.55 27.04 27.21 19.9M
2025-03-06 28.00 28.76 27.81 28.51 16.2M
2025-03-05 27.64 28.40 27.39 27.79 14.6M
2025-03-04 27.13 27.74 26.95 27.57 13.5M
2025-03-03 27.85 28.19 26.93 27.38 22.5M
2025-02-28 28.83 28.95 27.66 27.92 22.9M
2025-02-27 29.40 30.31 29.08 29.41 17.3M
2025-02-26 29.87 30.08 28.99 29.09 18.6M
2025-02-25 29.88 30.65 29.55 29.87 17.9M
2025-02-24 30.99 32.01 29.85 30.09 26.0M
2025-02-21 29.76 31.12 29.57 30.49 24.1M
2025-02-20 29.80 30.50 29.65 29.76 19.4M
2025-02-19 28.60 29.98 28.60 29.76 23.2M
2025-02-18 28.06 29.75 27.82 28.65 31.1M
2025-02-17 28.17 28.28 27.42 28.14 20.8M
2025-02-14 25.71 28.28 25.63 27.78 25.7M
2025-02-13 26.26 26.41 25.77 25.85 8.9M
2025-02-12 25.58 26.47 25.48 26.30 13.1M
2025-02-11 25.15 25.80 24.93 25.60 12.0M
2025-02-10 25.45 25.60 24.98 25.10 8.8M
2025-02-07 24.92 25.75 24.40 25.34 15.0M
2025-02-06 24.59 25.16 24.58 24.91 11.3M
2025-02-05 25.60 26.00 24.27 24.66 17.7M
2025-01-27 26.33 26.46 25.48 25.54 12.1M
2025-01-24 26.33 26.59 26.09 26.34 11.1M
2025-01-23 26.95 27.08 26.29 26.31 15.2M
2025-01-22 26.52 27.22 26.52 26.90 18.4M
2025-01-21 26.30 26.98 25.71 26.55 22.4M
2025-01-20 25.55 26.29 25.14 26.25 24.2M
2025-01-17 25.00 25.58 24.74 25.27 15.6M
2025-01-16 24.89 25.38 24.72 25.02 14.4M
2025-01-15 25.15 25.48 24.70 24.84 15.2M
2025-01-14 23.82 25.30 23.73 25.00 23.7M
2025-01-13 23.97 24.42 23.16 23.93 22.0M
2025-01-10 23.92 24.76 23.73 24.14 31.1M
2025-01-09 22.11 24.40 22.01 23.54 23.5M
2025-01-08 22.90 22.91 21.61 22.22 16.6M
2025-01-07 22.90 23.10 22.62 22.97 6.1M
2025-01-06 23.03 23.38 22.55 22.86 10.5M
2025-01-03 23.20 23.67 23.03 23.10 9.1M
2025-01-02 23.56 23.64 22.92 23.06 8.0M