圣邦股份

300661
🏛️ 中国 →
83.29
最后更新: 2025-09-30
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 82.40 82.99 82.03 82.17 2,951.7K
09:35 82.05 82.64 82.05 82.40 1,204.9K
09:40 82.40 82.64 82.10 82.36 1,204.1K
09:45 82.36 82.46 81.70 81.74 1,881.8K
09:50 81.82 82.00 81.68 81.90 1,155.7K
09:55 81.90 82.14 81.80 81.97 616.2K
10:00 81.89 82.19 81.78 82.15 642.5K
10:05 82.15 82.17 81.87 82.04 573.4K
10:10 82.08 82.18 81.96 82.07 458.0K
10:15 82.07 82.37 81.94 82.15 638.0K
10:20 82.10 82.50 82.09 82.18 447.1K
10:25 82.18 82.32 82.18 82.24 512.5K
10:30 82.26 82.50 82.26 82.48 443.1K
10:35 82.49 82.57 82.31 82.38 408.2K
10:40 82.35 82.65 82.12 82.65 435.0K
10:45 82.65 82.79 82.44 82.70 381.8K
10:50 82.66 82.67 82.33 82.35 333.6K
10:55 82.35 82.73 82.33 82.42 307.6K
11:00 82.42 82.55 82.29 82.48 273.3K
11:05 82.47 82.55 82.35 82.35 219.6K
11:10 82.35 82.38 82.20 82.30 372.1K
11:15 82.30 82.60 82.29 82.47 247.8K
11:20 82.41 82.78 82.41 82.65 285.2K
11:25 82.65 82.98 82.60 82.98 520.7K
11:30 82.96 82.96 82.96 82.96 0.2K
13:00 82.97 83.00 82.58 82.70 565.4K
13:05 82.69 83.33 82.69 83.11 813.0K
13:10 83.05 83.05 82.51 82.53 482.0K
13:15 82.55 82.61 82.36 82.49 399.4K
13:20 82.50 83.21 82.50 82.98 614.2K
13:25 82.96 82.96 82.65 82.65 450.1K
13:30 82.62 82.79 82.54 82.73 285.7K
13:35 82.72 83.00 82.72 82.97 300.5K
13:40 82.96 83.10 82.95 83.03 416.0K
13:45 83.01 83.09 82.86 82.94 384.3K
13:50 82.96 82.98 82.78 82.95 212.0K
13:55 82.95 83.18 82.92 83.03 451.8K
14:00 83.01 83.15 82.96 82.96 387.7K
14:05 82.96 82.98 82.89 82.94 200.4K
14:10 82.95 82.97 82.83 82.87 189.5K
14:15 82.89 82.91 82.70 82.74 249.4K
14:20 82.71 82.94 82.71 82.92 251.5K
14:25 82.92 83.00 82.89 82.94 229.3K
14:30 82.94 83.00 82.70 82.82 401.3K
14:35 82.82 82.85 82.62 82.64 285.8K
14:40 82.63 82.83 82.63 82.77 296.6K
14:45 82.78 82.86 82.78 82.86 461.7K
14:50 82.87 82.87 82.61 82.61 707.9K
14:55 82.63 82.70 82.60 82.65 385.8K
15:40 82.67 82.67 82.67 82.67 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 82.74 84.48 82.30 83.29 30.7M
2025-09-29 81.50 82.77 80.10 82.08 22.4M
2025-09-26 82.40 84.46 81.68 81.70 29.3M
2025-09-25 82.50 83.35 81.65 82.67 26.3M
2025-09-24 79.50 84.12 79.32 83.08 38.8M
2025-09-23 82.18 82.78 77.91 80.31 37.7M
2025-09-22 81.65 83.64 80.09 82.92 31.5M
2025-09-19 85.10 86.50 81.66 81.73 40.3M
2025-09-18 83.00 89.90 82.18 84.46 68.3M
2025-09-17 82.12 86.95 81.88 84.07 57.4M
2025-09-16 83.00 84.80 81.35 83.28 76.6M
2025-09-15 87.42 87.42 84.45 87.42 105.7M
2025-09-12 72.13 74.00 71.60 72.85 17.7M
2025-09-11 69.88 72.37 69.38 72.34 15.3M
2025-09-10 70.00 70.58 69.80 69.88 8.8M
2025-09-09 71.10 71.28 69.71 69.89 11.9M
2025-09-08 71.88 71.91 70.81 71.39 14.5M
2025-09-05 71.30 72.20 70.50 71.89 13.9M
2025-09-04 72.75 73.15 70.06 71.21 14.7M
2025-09-03 74.30 74.98 72.38 72.72 13.5M
2025-09-02 77.24 77.27 73.47 74.30 21.3M
2025-09-01 78.00 78.98 77.11 77.46 17.8M
2025-08-29 79.80 79.84 77.50 77.77 21.9M
2025-08-28 78.50 80.20 76.80 79.77 25.7M
2025-08-27 79.80 83.00 78.50 78.61 26.7M
2025-08-26 78.00 80.80 77.29 80.01 23.5M
2025-08-25 80.21 81.88 77.30 78.56 32.4M
2025-08-22 76.00 79.55 75.85 79.45 28.9M
2025-08-21 77.30 78.25 75.75 76.16 18.8M
2025-08-20 75.05 77.00 73.98 77.00 23.7M
2025-08-19 76.35 77.17 75.01 75.48 15.7M
2025-08-18 76.50 77.18 75.00 76.43 18.3M
2025-08-15 73.69 76.22 73.44 76.09 13.0M
2025-08-14 75.85 76.85 73.91 74.05 13.5M
2025-08-13 76.70 77.45 75.31 75.84 13.1M
2025-08-12 74.55 76.68 74.00 76.38 15.0M
2025-08-11 73.97 74.97 73.97 74.65 9.2M
2025-08-08 75.15 75.52 73.76 73.79 15.9M
2025-08-07 78.00 80.88 76.33 76.36 23.7M
2025-08-06 75.71 77.53 75.28 77.20 13.4M
2025-08-05 75.38 76.12 74.80 75.70 12.7M
2025-08-04 74.36 78.80 74.15 76.12 26.0M
2025-08-01 71.01 75.98 71.01 74.93 28.7M
2025-07-31 72.90 74.60 70.77 71.20 17.3M
2025-07-30 72.21 75.50 72.14 72.57 18.9M
2025-07-29 70.60 72.99 70.10 72.57 15.6M
2025-07-28 71.77 71.88 70.58 70.80 9.5M
2025-07-25 71.48 71.88 70.28 71.75 11.1M
2025-07-24 70.28 71.50 69.90 71.24 12.5M
2025-07-23 70.00 71.12 69.75 70.26 9.8M
2025-07-22 69.79 70.79 69.19 70.22 8.9M
2025-07-21 68.80 70.35 68.78 69.72 9.3M
2025-07-18 69.38 69.91 68.51 68.89 8.1M
2025-07-17 68.72 69.46 67.86 69.38 8.5M
2025-07-16 68.68 70.74 68.68 68.95 9.5M
2025-07-15 69.88 70.43 68.52 68.97 9.0M
2025-07-14 71.42 71.71 69.41 69.88 10.9M
2025-07-11 69.33 71.68 68.98 71.42 10.9M
2025-07-10 69.68 70.88 69.10 69.33 7.2M
2025-07-09 70.15 70.66 69.70 69.72 4.9M
2025-07-08 69.96 70.79 69.82 70.17 6.8M
2025-07-07 69.05 70.66 68.64 69.96 6.7M
2025-07-04 70.66 71.65 69.40 69.40 8.3M
2025-07-03 71.10 72.20 70.30 70.93 6.6M
2025-07-02 73.15 73.15 70.90 71.24 7.2M
2025-07-01 73.00 73.97 72.35 73.15 7.6M
2025-06-30 73.26 73.70 71.86 72.77 8.9M
2025-06-27 72.89 74.17 72.20 72.66 7.6M
2025-06-26 73.36 74.99 72.41 72.51 10.3M
2025-06-25 71.50 74.00 71.25 73.41 13.4M
2025-06-24 69.10 71.30 68.65 71.22 10.0M
2025-06-23 67.97 69.20 67.36 68.63 6.8M
2025-06-20 69.37 69.39 67.63 68.60 7.4M
2025-06-19 69.24 70.64 68.85 69.24 8.1M
2025-06-18 68.97 69.73 68.69 69.35 7.2M
2025-06-17 69.48 70.14 68.85 69.03 5.7M
2025-06-16 69.85 70.12 69.11 69.45 6.1M
2025-06-13 70.05 70.99 69.83 70.00 5.8M
2025-06-12 71.36 71.66 70.47 70.65 6.4M
2025-06-11 71.36 72.39 71.22 71.58 5.9M
2025-06-10 73.79 74.19 71.28 71.52 11.6M
2025-06-09 74.62 75.15 73.46 73.99 8.2M
2025-06-06 74.39 75.04 72.93 74.90 9.8M
2025-06-05 74.37 75.15 73.69 74.87 9.8M
2025-06-04 73.85 74.65 73.29 74.19 9.0M
2025-06-03 70.39 74.99 70.09 73.72 15.5M
2025-05-30 72.31 73.23 70.69 70.94 9.3M
2025-05-29 69.12 73.33 68.97 72.45 13.8M
2025-05-28 69.80 70.37 68.97 69.21 8.3M
2025-05-27 72.32 72.46 69.50 69.80 11.4M
2025-05-26 71.54 72.82 71.15 72.55 7.0M
2025-05-23 72.58 73.46 71.45 71.45 6.7M
2025-05-22 73.77 75.05 72.39 72.54 9.7M
2025-05-21 74.02 74.63 73.32 74.22 6.7M
2025-05-20 73.08 74.85 73.08 74.50 11.2M
2025-05-19 71.96 73.84 71.59 73.39 10.8M
2025-05-16 71.69 72.95 71.55 72.15 9.7M
2025-05-15 74.23 74.44 71.85 71.85 12.0M
2025-05-14 74.51 75.39 73.85 74.54 10.1M
2025-05-13 75.45 76.82 74.53 74.63 13.7M
2025-05-12 73.86 75.42 72.70 75.35 14.5M
2025-05-09 76.50 76.79 74.74 74.79 13.9M
2025-05-08 76.82 77.30 76.18 76.50 11.5M
2025-05-07 78.82 79.13 76.25 76.87 16.3M
2025-05-06 78.86 79.04 75.93 77.90 20.6M
2025-04-30 80.17 80.27 77.33 77.63 17.4M
2025-04-29 78.46 80.51 78.15 80.17 13.5M
2025-04-28 77.62 81.83 76.93 80.77 20.0M
2025-04-25 80.00 80.69 75.53 78.46 32.2M
2025-04-24 111.51 113.95 110.81 111.19 9.5M
2025-04-23 114.00 114.80 110.01 112.18 17.5M
2025-04-22 114.51 116.42 114.05 114.53 11.0M
2025-04-21 118.06 118.66 114.60 114.73 18.5M
2025-04-18 120.47 123.70 117.86 119.80 17.1M
2025-04-17 116.51 126.60 116.18 123.69 24.0M
2025-04-16 114.15 119.99 111.00 117.90 24.8M
2025-04-15 112.57 114.40 109.37 113.80 18.4M
2025-04-14 117.20 117.97 111.72 112.04 29.7M
2025-04-11 98.90 114.49 98.90 114.49 33.3M
2025-04-10 96.65 98.92 94.66 95.41 17.8M
2025-04-09 87.52 103.00 87.11 96.57 21.8M
2025-04-08 93.10 94.35 87.10 89.72 15.5M
2025-04-07 91.56 96.82 85.69 91.00 22.7M
2025-04-03 87.85 94.36 87.76 91.85 12.1M
2025-04-02 88.00 89.15 87.00 88.60 4.2M
2025-04-01 87.67 89.40 86.27 88.13 5.3M
2025-03-31 86.52 87.88 85.46 87.26 3.9M
2025-03-28 88.98 89.18 86.72 86.87 3.6M
2025-03-27 86.13 90.21 86.02 89.12 5.7M
2025-03-26 87.31 87.87 86.42 86.45 3.2M
2025-03-25 89.36 89.46 86.68 87.20 3.9M
2025-03-24 88.99 89.70 86.91 88.56 4.1M
2025-03-21 91.48 91.97 88.30 88.92 5.8M
2025-03-20 92.77 93.40 91.31 91.59 3.9M
2025-03-19 93.99 94.47 92.00 92.51 4.4M
2025-03-18 94.00 95.59 93.36 94.04 4.6M
2025-03-17 95.60 95.60 92.89 93.39 5.4M
2025-03-14 94.33 95.77 93.40 95.01 5.9M
2025-03-13 96.05 96.68 92.89 94.30 6.6M
2025-03-12 99.03 99.39 96.10 96.90 7.9M
2025-03-11 97.75 101.21 97.25 99.05 7.6M
2025-03-10 97.50 99.90 97.25 99.06 7.2M
2025-03-07 99.14 100.93 97.00 98.05 7.0M
2025-03-06 99.04 100.40 97.99 99.14 7.8M
2025-03-05 98.63 100.38 96.88 98.70 8.0M
2025-03-04 92.00 101.00 90.88 98.76 17.0M
2025-03-03 89.34 94.30 88.51 92.23 12.8M
2025-02-28 93.94 94.80 88.00 88.38 11.1M
2025-02-27 96.52 97.09 92.39 94.68 9.8M
2025-02-26 96.08 98.17 95.23 96.48 8.1M
2025-02-25 94.45 98.55 94.40 95.98 10.5M
2025-02-24 97.00 98.54 95.17 96.26 13.6M
2025-02-21 100.48 102.88 98.07 98.55 13.0M
2025-02-20 99.00 105.58 99.00 100.10 13.5M
2025-02-19 92.36 98.25 92.18 97.59 9.4M
2025-02-18 95.17 98.06 92.50 93.85 8.8M
2025-02-17 99.00 99.22 94.52 95.98 10.4M
2025-02-14 97.20 99.05 94.48 98.96 11.7M
2025-02-13 98.34 99.41 96.03 97.08 12.1M
2025-02-12 90.50 104.05 89.88 99.30 19.0M
2025-02-11 91.00 91.16 89.00 90.58 6.6M
2025-02-10 92.65 92.65 90.00 91.10 8.4M
2025-02-07 92.90 95.19 90.85 92.81 12.6M
2025-02-06 88.55 94.15 87.90 92.89 13.5M
2025-02-05 87.40 89.40 87.40 88.54 11.5M
2025-01-27 90.00 90.02 84.30 84.41 10.6M
2025-01-24 88.72 91.00 87.89 91.00 10.5M
2025-01-23 88.50 92.48 86.68 90.30 18.1M
2025-01-22 86.48 88.60 86.01 87.74 11.5M
2025-01-21 85.99 88.99 84.68 86.96 16.4M
2025-01-20 89.00 89.97 85.59 86.02 21.6M
2025-01-17 77.77 91.80 77.48 91.80 21.9M
2025-01-16 76.64 77.48 75.23 76.50 6.2M
2025-01-15 76.00 77.82 75.16 75.88 6.5M
2025-01-14 74.71 76.49 73.61 76.20 7.9M
2025-01-13 72.02 75.48 71.88 74.13 5.3M
2025-01-10 74.00 75.58 72.63 72.63 4.6M
2025-01-09 74.66 75.52 74.02 74.07 4.2M
2025-01-08 74.89 75.60 72.53 74.68 6.1M
2025-01-07 75.86 76.39 74.80 75.63 5.9M
2025-01-06 76.31 77.30 74.60 75.13 3.3M
2025-01-03 77.28 78.20 76.00 76.31 4.7M
2025-01-02 81.98 82.15 76.18 77.44 6.8M