圣湘生物

688289
🏛️ 中国 →
20.52
最后更新: 2025-09-29
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 20.23 20.38 20.21 20.37 425.2K
09:35 20.37 20.40 20.30 20.30 181.8K
09:40 20.30 20.36 20.29 20.30 156.8K
09:45 20.31 20.35 20.28 20.32 144.1K
09:50 20.32 20.35 20.27 20.29 132.5K
09:55 20.26 20.28 20.17 20.18 219.7K
10:00 20.17 20.21 20.16 20.21 110.0K
10:05 20.21 20.24 20.20 20.22 80.4K
10:10 20.22 20.25 20.17 20.19 88.8K
10:15 20.21 20.21 20.15 20.16 96.8K
10:20 20.16 20.20 20.16 20.19 109.6K
10:25 20.19 20.24 20.18 20.24 63.0K
10:30 20.22 20.25 20.21 20.22 40.7K
10:35 20.21 20.26 20.21 20.24 48.8K
10:40 20.24 20.26 20.21 20.22 36.2K
10:45 20.26 20.27 20.21 20.23 50.4K
10:50 20.22 20.24 20.21 20.22 11.2K
10:55 20.23 20.24 20.20 20.20 71.4K
11:00 20.20 20.24 20.20 20.22 38.6K
11:05 20.21 20.21 20.18 20.20 69.8K
11:10 20.19 20.20 20.17 20.17 89.2K
11:15 20.17 20.21 20.16 20.17 57.2K
11:20 20.17 20.22 20.16 20.20 70.4K
11:25 20.20 20.23 20.20 20.21 44.5K
13:00 20.22 20.22 20.18 20.20 78.6K
13:05 20.20 20.23 20.18 20.23 71.5K
13:10 20.22 20.24 20.20 20.21 28.6K
13:15 20.21 20.24 20.21 20.21 22.9K
13:20 20.20 20.24 20.19 20.23 77.8K
13:25 20.23 20.23 20.20 20.20 26.2K
13:30 20.21 20.22 20.15 20.15 157.4K
13:35 20.15 20.20 20.14 20.19 22.1K
13:40 20.19 20.20 20.15 20.15 71.7K
13:45 20.15 20.16 20.14 20.16 57.6K
13:50 20.16 20.17 20.14 20.14 72.2K
13:55 20.14 20.15 20.12 20.12 52.1K
14:00 20.13 20.15 20.12 20.15 49.7K
14:05 20.14 20.15 20.10 20.15 119.8K
14:10 20.14 20.20 20.13 20.20 83.9K
14:15 20.20 20.20 20.14 20.16 54.5K
14:20 20.17 20.21 20.17 20.19 30.9K
14:25 20.19 20.21 20.19 20.21 27.7K
14:30 20.21 20.24 20.20 20.24 138.2K
14:35 20.24 20.26 20.23 20.23 85.2K
14:40 20.24 20.25 20.23 20.24 39.1K
14:45 20.24 20.27 20.24 20.26 63.3K
14:50 20.28 20.28 20.23 20.26 125.0K
14:55 20.26 20.28 20.24 20.28 65.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.53 20.55 20.18 20.52 5.9M
2025-09-26 19.81 20.87 19.55 20.50 11.1M
2025-09-25 20.06 20.17 19.87 19.89 4.5M
2025-09-24 19.54 20.16 19.53 20.06 5.3M
2025-09-23 20.18 20.18 19.34 19.63 6.0M
2025-09-22 20.23 20.41 20.10 20.30 4.1M
2025-09-19 20.24 20.46 20.09 20.20 4.5M
2025-09-18 20.70 20.78 20.07 20.24 7.8M
2025-09-17 20.59 20.94 20.45 20.69 6.3M
2025-09-16 20.57 20.69 20.45 20.61 5.5M
2025-09-15 20.52 20.59 20.34 20.57 6.1M
2025-09-12 20.63 20.79 20.43 20.52 6.0M
2025-09-11 20.29 20.66 20.06 20.58 5.7M
2025-09-10 20.38 20.62 20.32 20.35 3.7M
2025-09-09 20.80 20.80 20.37 20.45 5.1M
2025-09-08 20.43 20.97 20.28 20.82 9.2M
2025-09-05 20.20 20.44 20.08 20.42 6.0M
2025-09-04 20.38 20.58 19.92 20.14 7.6M
2025-09-03 20.85 20.99 20.30 20.38 7.9M
2025-09-02 21.36 21.47 20.66 20.84 11.1M
2025-09-01 21.20 21.42 21.02 21.35 10.8M
2025-08-29 21.50 21.58 21.07 21.16 7.9M
2025-08-28 21.58 21.88 21.00 21.41 10.3M
2025-08-27 22.31 22.48 21.62 21.63 10.8M
2025-08-26 22.30 22.42 22.21 22.27 7.6M
2025-08-25 22.20 22.52 22.11 22.31 11.8M
2025-08-22 22.15 22.29 22.00 22.24 8.9M
2025-08-21 21.97 22.56 21.97 22.09 9.5M
2025-08-20 21.86 21.95 21.59 21.94 7.4M
2025-08-19 22.00 22.24 21.86 21.90 7.7M
2025-08-18 21.89 22.34 21.89 22.03 8.9M
2025-08-15 21.56 22.00 21.56 21.82 6.6M
2025-08-14 21.95 22.06 21.53 21.64 7.5M
2025-08-13 21.96 22.07 21.65 22.02 8.8M
2025-08-12 22.05 22.24 21.82 21.92 7.0M
2025-08-11 21.77 22.12 21.71 22.05 8.9M
2025-08-08 22.11 22.36 21.76 21.78 10.0M
2025-08-07 22.20 22.78 22.13 22.21 10.9M
2025-08-06 22.31 22.47 22.06 22.18 6.7M
2025-08-05 22.50 22.67 22.16 22.34 6.0M
2025-08-04 22.13 22.62 21.96 22.53 7.1M
2025-08-01 22.05 22.61 22.05 22.31 7.8M
2025-07-31 22.24 22.47 21.95 22.05 7.0M
2025-07-30 22.59 22.69 22.03 22.26 9.4M
2025-07-29 22.45 22.70 22.27 22.67 8.6M
2025-07-28 23.28 23.28 22.46 22.55 12.7M
2025-07-25 22.47 23.45 22.20 22.94 17.3M
2025-07-24 22.01 22.66 21.76 22.40 15.4M
2025-07-23 21.59 21.95 21.35 21.61 8.3M
2025-07-22 21.38 21.70 21.28 21.49 6.5M
2025-07-21 21.30 21.47 21.23 21.42 5.8M
2025-07-18 21.44 21.48 21.18 21.29 5.7M
2025-07-17 21.23 21.49 21.21 21.42 6.3M
2025-07-16 21.25 21.43 21.10 21.27 6.7M
2025-07-15 20.77 21.48 20.70 21.27 12.3M
2025-07-14 20.73 21.11 20.46 20.73 8.6M
2025-07-11 20.52 20.79 20.44 20.67 6.9M
2025-07-10 20.58 20.70 20.47 20.50 5.8M
2025-07-09 20.70 20.73 20.54 20.61 4.6M
2025-07-08 20.51 20.78 20.51 20.64 5.5M
2025-07-07 20.35 20.96 20.30 20.62 7.4M
2025-07-04 20.50 20.59 20.22 20.26 5.0M
2025-07-03 20.31 20.54 20.31 20.43 3.8M
2025-07-02 20.46 20.50 20.21 20.32 3.7M
2025-07-01 20.41 20.57 20.35 20.45 4.0M
2025-06-30 20.30 20.56 20.18 20.48 4.7M
2025-06-27 20.31 20.49 20.25 20.32 3.5M
2025-06-26 20.58 20.59 20.26 20.26 4.9M
2025-06-25 20.50 20.92 20.37 20.60 6.7M
2025-06-24 20.35 20.53 20.25 20.39 5.4M
2025-06-23 20.26 20.40 20.03 20.31 4.6M
2025-06-20 19.98 20.40 19.92 20.27 5.5M
2025-06-19 20.03 20.19 19.89 19.95 3.5M
2025-06-18 20.37 20.37 19.97 20.02 3.4M
2025-06-17 20.40 20.57 20.10 20.22 3.6M
2025-06-16 20.18 20.57 19.98 20.28 5.5M
2025-06-13 20.21 20.28 19.77 20.15 5.7M
2025-06-12 19.83 20.31 19.77 20.28 4.5M
2025-06-11 19.75 20.15 19.75 19.84 3.5M
2025-06-10 20.30 20.40 19.83 19.97 5.8M
2025-06-09 20.16 20.41 19.96 20.36 5.4M
2025-06-06 20.32 20.40 20.06 20.15 2.7M
2025-06-05 20.51 20.58 20.20 20.29 3.7M
2025-06-04 20.08 20.59 20.00 20.48 5.7M
2025-06-03 19.82 20.16 19.80 20.09 4.4M
2025-05-30 19.92 20.14 19.75 19.99 3.8M
2025-05-29 19.50 19.98 19.45 19.93 4.3M
2025-05-28 19.66 19.68 19.28 19.53 3.4M
2025-05-27 19.67 19.67 19.44 19.62 2.9M
2025-05-26 19.75 19.80 19.40 19.57 3.1M
2025-05-23 19.65 20.08 19.65 19.79 4.1M
2025-05-22 19.99 19.99 19.66 19.66 3.6M
2025-05-21 20.19 20.20 20.01 20.02 3.3M
2025-05-20 20.00 20.30 19.94 20.19 4.8M
2025-05-19 19.85 20.00 19.61 19.99 3.6M
2025-05-16 19.77 19.93 19.74 19.78 2.9M
2025-05-15 19.91 19.99 19.70 19.77 2.6M
2025-05-14 20.04 20.18 19.79 19.93 4.2M
2025-05-13 20.27 20.34 20.03 20.07 5.2M
2025-05-12 20.00 20.17 19.85 20.11 3.4M
2025-05-09 20.26 20.30 19.76 19.80 5.2M
2025-05-08 20.19 20.41 20.03 20.21 4.0M
2025-05-07 20.49 20.63 19.96 20.07 5.1M
2025-05-06 19.98 20.32 19.85 20.19 5.1M
2025-04-30 19.90 20.14 19.80 19.81 5.3M
2025-04-29 19.25 19.97 19.13 19.89 7.9M
2025-04-28 19.15 19.15 18.68 18.78 3.8M
2025-04-25 19.35 19.43 19.15 19.15 3.3M
2025-04-24 19.50 19.53 19.04 19.16 3.1M
2025-04-23 19.55 19.75 19.33 19.38 4.3M
2025-04-22 19.49 19.66 19.30 19.44 3.3M
2025-04-21 19.03 19.74 18.93 19.55 4.4M
2025-04-18 19.13 19.40 18.97 19.21 2.9M
2025-04-17 18.81 19.26 18.81 19.16 3.7M
2025-04-16 19.39 19.45 18.60 18.99 8.4M
2025-04-15 19.93 19.93 19.45 19.51 6.1M
2025-04-14 19.88 20.10 19.70 19.78 5.8M
2025-04-11 19.63 19.99 19.48 19.77 5.8M
2025-04-10 19.68 20.18 19.47 19.57 9.7M
2025-04-09 18.65 19.54 17.73 19.35 10.0M
2025-04-08 19.00 19.75 18.54 18.95 11.4M
2025-04-07 21.00 21.10 18.01 18.54 15.3M
2025-04-03 22.05 22.60 21.80 21.99 5.7M
2025-04-02 22.25 22.69 21.98 22.37 5.6M
2025-04-01 21.88 22.43 21.88 22.18 8.5M
2025-03-31 21.87 21.99 21.50 21.72 5.1M
2025-03-28 22.05 22.43 21.83 21.90 5.5M
2025-03-27 22.37 22.47 21.70 22.14 8.2M
2025-03-26 22.58 22.72 22.40 22.41 4.5M
2025-03-25 22.52 22.71 22.18 22.45 5.9M
2025-03-24 22.77 22.88 22.00 22.52 8.3M
2025-03-21 24.23 24.33 22.69 22.76 16.5M
2025-03-20 24.72 24.85 24.10 24.23 6.9M
2025-03-19 24.21 25.40 24.20 24.63 10.1M
2025-03-18 24.76 25.02 24.21 24.32 8.9M
2025-03-17 26.00 26.06 24.53 24.63 13.3M
2025-03-14 24.83 25.93 24.45 25.86 11.9M
2025-03-13 24.86 25.10 24.52 24.79 7.7M
2025-03-12 25.70 25.83 24.12 25.00 19.6M
2025-03-11 25.38 25.90 25.32 25.86 9.2M
2025-03-10 26.10 26.36 25.41 25.72 16.5M
2025-03-07 24.91 26.09 24.67 25.23 20.3M
2025-03-06 24.12 25.50 24.03 24.97 19.9M
2025-03-05 24.10 24.89 23.70 24.13 19.8M
2025-03-04 21.26 24.87 21.10 24.58 30.8M
2025-03-03 21.35 21.80 21.31 21.33 5.4M
2025-02-28 21.52 21.76 21.22 21.35 6.4M
2025-02-27 22.25 22.25 21.43 21.70 7.0M
2025-02-26 21.92 22.35 21.86 22.20 6.5M
2025-02-25 22.20 22.32 21.92 21.97 7.0M
2025-02-24 23.20 23.20 22.10 22.42 10.7M
2025-02-21 22.58 23.35 22.54 23.10 10.2M
2025-02-20 22.42 23.06 22.42 22.63 7.5M
2025-02-19 22.19 22.84 22.10 22.52 7.6M
2025-02-18 22.76 23.10 22.11 22.30 9.6M
2025-02-17 23.10 24.18 22.75 22.88 13.5M
2025-02-14 22.90 23.55 22.71 22.98 14.8M
2025-02-13 22.10 23.13 21.87 22.37 14.4M
2025-02-12 21.75 22.50 21.68 21.86 13.1M
2025-02-11 22.22 22.22 21.30 21.36 6.2M
2025-02-10 21.43 22.28 21.26 21.96 9.1M
2025-02-07 20.70 21.80 20.51 21.35 11.0M
2025-02-06 20.20 20.98 20.05 20.71 6.3M
2025-02-05 20.55 20.58 20.10 20.31 4.3M
2025-01-27 20.48 20.66 20.16 20.18 5.0M
2025-01-24 19.86 20.56 19.80 20.42 6.5M
2025-01-23 20.12 20.55 19.88 19.89 7.9M
2025-01-22 19.97 20.35 19.85 20.05 5.5M
2025-01-21 19.90 20.09 19.52 20.08 5.2M
2025-01-20 19.90 20.14 19.75 19.80 5.2M
2025-01-17 19.85 20.06 19.63 19.85 4.8M
2025-01-16 19.90 20.43 19.75 19.95 6.1M
2025-01-15 20.55 20.56 19.70 19.91 8.5M
2025-01-14 20.52 20.72 20.00 20.55 10.6M
2025-01-13 21.00 21.44 19.69 20.31 10.8M
2025-01-10 20.80 20.98 20.21 20.25 5.0M
2025-01-09 21.21 21.21 20.70 20.80 5.7M
2025-01-08 21.88 22.04 20.58 21.25 9.2M
2025-01-07 21.87 22.13 21.42 21.99 5.7M
2025-01-06 21.09 21.98 21.06 21.88 10.8M
2025-01-03 21.42 21.47 20.83 20.88 5.7M
2025-01-02 22.71 22.79 21.05 21.31 9.1M