圣邦股份（300661）历史行情

以下为圣邦股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	109.630	96.000	109.980	95.010	-14.210	-12.894%	2,037.34万	20.55亿	3.376%
2026-10-07	112.980	110.210	114.300	109.990	-2.590	-2.296%	756.10万	8.47亿	1.255%
2026-10-06	112.980	110.210	114.300	109.990	-2.590	-2.296%	756.10万	8.47亿	1.255%
2026-10-05	112.980	110.210	114.300	109.990	-2.590	-2.296%	756.10万	8.47亿	1.255%
2026-10-02	112.980	110.210	114.300	109.990	-2.590	-2.296%	756.10万	8.47亿	1.255%
2026-10-01	112.980	110.210	114.300	109.990	-2.590	-2.296%	756.10万	8.47亿	1.255%
2026-09-30	112.980	110.210	114.300	109.990	-2.590	-2.296%	7.56万	0.00亿	0.000%
2026-09-29	115.980	112.800	117.960	111.110	-4.200	-3.590%	10.63万	0.00亿	0.000%
2026-09-28	119.660	117.000	123.530	116.600	-3.550	-2.945%	10.62万	0.00亿	0.000%
2026-09-27	121.280	120.550	121.870	118.190	-1.900	-1.552%	885.84万	10.67亿	1.471%
2026-09-24	121.280	120.550	121.870	118.190	-1.900	-1.552%	8.86万	0.00亿	0.000%
2026-09-23	121.670	122.450	124.290	119.000	0.770	0.633%	8.83万	0.00亿	0.000%
2026-09-22	123.850	121.680	125.570	120.810	-0.930	-0.759%	8.77万	0.00亿	0.000%
2026-09-21	124.990	122.610	125.100	120.680	-2.520	-2.014%	13.65万	0.00亿	0.000%
2026-09-18	118.200	125.130	127.470	116.500	8.670	7.445%	20.66万	0.00亿	0.000%
2026-09-17	114.330	116.460	119.000	112.950	4.660	4.168%	14.20万	0.00亿	0.000%
2026-09-16	109.130	111.800	112.460	107.860	3.020	2.776%	8.75万	0.00亿	0.000%
2026-09-15	108.020	108.780	110.500	107.580	1.180	1.097%	5.56万	0.00亿	0.000%
2026-09-14	106.500	107.600	109.490	104.370	-0.380	-0.352%	8.41万	0.00亿	0.000%
2026-09-11	105.010	107.980	108.430	104.220	1.290	1.209%	11.54万	0.00亿	0.000%
2026-09-10	107.010	106.690	108.770	105.480	-1.060	-0.984%	8.71万	0.00亿	0.000%
2026-09-09	108.370	107.750	110.490	107.030	0.620	0.579%	7.84万	0.00亿	0.000%
2026-09-08	111.000	107.130	111.490	106.860	-3.470	-3.137%	7.28万	0.00亿	0.000%
2026-09-07	108.840	110.600	112.510	107.240	3.680	3.442%	10.58万	0.00亿	0.000%
2026-09-04	113.360	106.920	115.000	105.670	-2.840	-2.587%	9.84万	0.00亿	0.000%
2026-09-03	112.880	109.760	112.880	108.800	-0.970	-0.876%	4.97万	0.00亿	0.000%
2026-09-02	111.280	110.730	111.730	108.470	-1.850	-1.643%	8.86万	0.00亿	0.000%
2026-09-01	114.880	112.580	116.160	111.920	-1.420	-1.246%	8.74万	0.00亿	0.000%
2026-08-31	112.210	114.000	114.230	108.600	-0.500	-0.437%	14.30万	0.00亿	0.000%
2026-08-28	116.250	114.500	118.490	114.140	-2.400	-2.053%	6.49万	0.00亿	0.000%
2026-08-27	114.740	116.900	117.300	113.160	3.390	2.987%	7.30万	0.00亿	0.000%
2026-08-26	115.360	113.510	116.990	112.660	-1.350	-1.175%	6.39万	0.00亿	0.000%
2026-08-25	110.020	114.860	115.810	108.360	3.730	3.356%	10.40万	0.00亿	0.000%
2026-08-24	116.900	111.130	117.700	108.660	-5.470	-4.691%	10.25万	0.00亿	0.000%
2026-08-21	116.000	116.600	118.120	114.010	0.020	0.017%	8.61万	0.00亿	0.000%
2026-08-20	108.610	116.580	120.000	108.610	10.090	9.475%	20.20万	0.00亿	0.000%
2026-08-19	114.170	106.490	114.800	105.800	-10.430	-8.921%	18.19万	0.00亿	0.000%
2026-08-18	122.220	116.920	122.890	115.000	-6.320	-5.128%	22.72万	0.00亿	0.000%
2026-08-17	122.450	123.240	123.600	120.000	0.240	0.195%	14.87万	0.00亿	0.000%
2026-08-14	119.000	123.000	123.800	117.000	4.300	3.623%	19.88万	0.00亿	0.000%
2026-08-13	118.370	118.700	122.590	115.100	2.680	2.310%	15.61万	0.00亿	0.000%
2026-08-12	114.360	116.020	118.780	113.580	0.530	0.459%	10.66万	0.00亿	0.000%
2026-08-11	110.840	115.490	118.500	110.500	5.220	4.734%	19.33万	0.00亿	0.000%
2026-08-10	115.130	110.270	115.130	105.280	-1.410	-1.263%	16.15万	0.00亿	0.000%
2026-08-07	106.870	111.680	113.300	106.020	5.440	5.120%	13.17万	0.00亿	0.000%
2026-08-06	102.000	106.240	106.500	100.580	2.220	2.134%	13.35万	0.00亿	0.000%
2026-08-05	100.000	104.020	105.000	98.870	2.460	2.422%	20.81万	0.00亿	0.000%
2026-08-04	96.080	101.560	103.010	94.050	7.160	7.585%	18.48万	0.00亿	0.000%
2026-08-03	95.430	94.400	95.750	92.000	-1.330	-1.389%	11.22万	0.00亿	0.000%
2026-07-31	96.200	95.730	101.190	95.410	6.150	6.865%	20.07万	0.00亿	0.000%
2026-07-30	99.880	89.580	99.880	88.720	-11.160	-11.078%	21.21万	0.00亿	0.000%
2026-07-29	96.000	100.740	101.630	95.090	5.750	6.053%	27.73万	0.00亿	0.000%
2026-07-28	95.810	94.990	97.900	92.380	-3.900	-3.944%	16.54万	0.00亿	0.000%
2026-07-27	99.820	98.890	100.930	94.700	-1.520	-1.514%	17.51万	0.00亿	0.000%
2026-07-24	101.400	100.410	103.650	98.960	-3.450	-3.322%	11.17万	0.00亿	0.000%
2026-07-23	106.110	103.860	108.470	102.000	-2.250	-2.120%	13.03万	0.00亿	0.000%
2026-07-22	109.860	106.110	112.500	105.410	-3.940	-3.580%	16.14万	0.00亿	0.000%
2026-07-21	99.310	110.050	110.790	95.010	12.040	12.284%	26.50万	0.00亿	0.000%
2026-07-20	102.970	98.010	105.120	95.100	-2.990	-2.960%	18.52万	0.00亿	0.000%
2026-07-17	107.320	101.000	107.850	98.830	-6.320	-5.889%	20.29万	0.00亿	0.000%
2026-07-16	111.220	107.320	113.500	105.490	-5.410	-4.799%	17.87万	0.00亿	0.000%
2026-07-15	118.000	112.730	119.980	111.680	-4.580	-3.904%	11.84万	0.00亿	0.000%
2026-07-14	117.200	117.310	119.910	112.760	1.050	0.903%	15.41万	0.00亿	0.000%
2026-07-13	122.790	116.260	123.970	114.400	-7.990	-6.431%	21.37万	0.00亿	0.000%
2026-07-10	133.000	124.250	136.300	124.000	-10.610	-7.867%	17.97万	0.00亿	0.000%
2026-07-09	131.990	134.860	135.190	126.640	5.120	3.946%	14.69万	0.00亿	0.000%
2026-07-08	130.000	129.740	133.790	122.580	0.640	0.496%	16.39万	0.00亿	0.000%
2026-07-07	136.000	129.100	136.010	126.260	-6.870	-5.053%	21.43万	0.00亿	0.000%
2026-07-06	140.960	135.970	141.880	128.130	-3.630	-2.600%	20.68万	0.00亿	0.000%
2026-07-03	141.310	139.600	144.400	135.100	-2.400	-1.690%	22.60万	0.00亿	0.000%
2026-07-02	136.060	142.000	151.900	128.400	4.790	3.491%	31.00万	0.00亿	0.000%
2026-07-01	142.770	137.210	149.000	135.120	-6.270	-4.370%	20.84万	0.00亿	0.000%
2026-06-30	133.610	143.480	144.200	131.490	9.880	7.395%	22.60万	0.00亿	0.000%
2026-06-29	131.570	133.600	140.930	126.030	2.050	1.558%	21.47万	0.00亿	0.000%
2026-06-26	139.000	131.550	141.020	129.000	-6.730	-4.867%	20.03万	0.00亿	0.000%
2026-06-25	138.640	138.280	141.000	134.000	0.800	0.582%	17.30万	0.00亿	0.000%
2026-06-24	135.000	137.480	138.500	130.320	0.320	0.233%	18.12万	0.00亿	0.000%
2026-06-23	133.920	137.160	141.500	132.840	0.350	0.256%	14.13万	0.00亿	0.000%
2026-06-22	135.000	136.810	143.000	133.660	4.040	3.043%	22.71万	0.00亿	0.000%
2026-06-18	132.670	132.770	134.800	129.640	1.220	0.927%	14.91万	0.00亿	0.000%
2026-06-17	124.500	131.550	132.960	124.000	4.050	3.176%	19.73万	0.00亿	0.000%
2026-06-16	116.830	127.500	128.890	115.700	10.670	9.133%	30.09万	0.00亿	0.000%
2026-06-15	108.210	116.830	117.950	106.640	5.390	4.837%	33.57万	0.00亿	0.000%
2026-06-12	108.000	111.440	111.440	105.020	6.220	5.911%	31.78万	0.00亿	0.000%
2026-06-11	105.700	105.220	109.560	103.090	-0.530	-0.501%	16.85万	0.00亿	0.000%
2026-06-10	107.720	105.750	108.990	103.400	-4.240	-3.855%	16.78万	0.00亿	0.000%
2026-06-09	105.230	109.990	112.260	102.910	6.820	6.610%	20.99万	0.00亿	0.000%
2026-06-08	102.850	103.170	107.500	101.760	-4.570	-4.242%	15.97万	0.00亿	0.000%
2026-06-05	112.160	107.740	112.500	106.500	-5.510	-4.865%	16.66万	0.00亿	0.000%
2026-06-04	107.410	113.250	115.050	105.880	4.050	3.709%	20.05万	0.00亿	0.000%
2026-06-03	107.000	109.200	112.890	107.000	2.620	2.458%	20.50万	0.00亿	0.000%
2026-06-02	106.000	106.580	109.500	102.300	0.920	0.871%	30.12万	0.00亿	0.000%
2026-06-01	115.920	105.660	115.990	105.000	-12.110	-10.283%	38.35万	0.00亿	0.000%
2026-05-29	123.000	117.770	123.990	115.010	-3.730	-3.070%	22.03万	0.00亿	0.000%
2026-05-28	119.340	121.500	123.800	116.050	2.110	1.767%	21.50万	0.00亿	0.000%
2026-05-27	119.800	119.390	127.770	117.040	2.730	2.340%	30.73万	0.00亿	0.000%
2026-05-26	117.800	116.660	118.300	111.390	-1.940	-1.636%	22.41万	0.00亿	0.000%
2026-05-25	111.220	118.600	122.620	111.200	7.590	6.837%	30.14万	0.00亿	0.000%
2026-05-22	111.000	111.010	112.500	108.350	1.390	1.268%	19.02万	0.00亿	0.000%
2026-05-21	116.000	109.620	117.950	108.950	-7.170	-6.139%	30.58万	0.00亿	0.000%
2026-05-20	112.100	116.790	119.630	110.150	4.190	3.721%	31.71万	0.00亿	0.000%
2026-05-19	106.600	112.600	113.670	102.100	7.250	6.882%	31.51万	0.00亿	0.000%
2026-05-18	105.960	105.350	110.160	103.610	-2.550	-2.363%	25.37万	0.00亿	0.000%
2026-05-15	106.040	107.900	113.900	105.610	2.160	2.043%	34.36万	0.00亿	0.000%
2026-05-14	109.640	105.740	111.970	105.660	1.030	0.984%	41.38万	0.00亿	0.000%
2026-05-13	102.000	104.710	105.210	101.810	1.330	1.287%	31.47万	0.00亿	0.000%
2026-05-12	97.990	103.380	105.330	95.860	4.980	5.061%	46.67万	0.00亿	0.000%
2026-05-11	89.980	98.400	99.990	89.980	10.000	11.312%	55.07万	0.00亿	0.000%
2026-05-08	88.560	88.400	89.080	87.100	-1.350	-1.504%	21.53万	0.00亿	0.000%
2026-05-07	90.780	89.750	90.790	88.250	1.500	1.700%	29.57万	0.00亿	0.000%
2026-05-06	93.680	88.250	94.000	87.820	-3.490	-3.804%	45.24万	0.00亿	0.000%
2026-04-30	87.700	91.740	92.490	86.820	3.940	4.487%	37.19万	0.00亿	0.000%
2026-04-29	85.800	87.800	88.600	84.060	-0.350	-0.397%	31.35万	0.00亿	0.000%
2026-04-28	88.800	88.150	91.300	87.300	-1.770	-1.968%	24.85万	0.00亿	0.000%
2026-04-27	89.800	89.920	91.280	84.800	0.770	0.864%	47.97万	0.00亿	0.000%
2026-04-24	91.300	89.150	94.190	89.040	2.360	2.719%	54.58万	0.00亿	0.000%
2026-04-23	85.760	86.790	91.520	84.900	5.110	6.256%	61.99万	0.00亿	0.000%
2026-04-22	78.300	81.680	82.980	77.830	3.380	4.317%	37.08万	0.00亿	0.000%
2026-04-21	77.350	78.300	79.280	75.650	0.940	1.215%	27.03万	0.00亿	0.000%
2026-04-20	77.920	77.360	79.090	76.800	0.030	0.039%	19.14万	0.00亿	0.000%
2026-04-17	77.150	77.330	79.460	76.700	-0.180	-0.232%	20.78万	0.00亿	0.000%
2026-04-16	75.900	77.510	77.900	75.000	1.830	2.418%	21.98万	0.00亿	0.000%
2026-04-15	75.800	75.680	78.540	75.250	0.660	0.880%	30.94万	0.00亿	0.000%
2026-04-14	74.970	75.020	76.490	74.280	0.620	0.833%	24.79万	0.00亿	0.000%
2026-04-13	75.460	74.400	76.050	73.810	0.000	0.000%	22.73万	0.00亿	0.000%
2026-04-10	79.450	75.880	79.450	74.900	0.000	0.000%	41.36万	0.00亿	0.000%
2026-04-09	75.300	79.540	79.850	74.800	0.000	0.000%	33.71万	0.00亿	0.000%
2026-04-08	73.850	76.470	76.760	72.610	0.000	0.000%	35.18万	0.00亿	0.000%
2026-04-07	68.700	71.750	72.800	68.700	0.000	0.000%	29.29万	0.00亿	0.000%
2026-04-03	68.000	67.960	68.920	67.100	0.000	0.000%	14.98万	0.00亿	0.000%
2026-04-02	70.300	67.250	70.800	66.670	0.000	0.000%	18.47万	0.00亿	0.000%
2026-04-01	69.470	70.310	72.430	69.400	0.000	0.000%	26.07万	0.00亿	0.000%