大连圣亚（600593）历史行情

以下为大连圣亚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
2026-10-16	48.330	47.970	49.690	47.300	-0.720	-1.479%	12.57万	0.00亿	0.000%
2026-10-15	52.460	48.690	52.700	47.790	-4.410	-8.305%	16.67万	0.00亿	0.000%
2026-10-14	53.800	53.100	54.810	51.370	3.270	6.562%	18.84万	0.00亿	0.000%
2026-10-13	45.240	49.830	49.830	44.450	4.530	10.000%	11.78万	0.00亿	0.000%
2026-10-12	48.450	45.300	49.500	45.100	-3.400	-6.982%	9.86万	0.00亿	0.000%
2026-10-09	49.000	48.700	49.850	47.010	-0.270	-0.551%	11.30万	0.00亿	0.000%
2026-10-08	47.980	48.970	51.200	47.900	0.850	1.766%	12.18万	0.00亿	0.000%
2026-10-07	48.820	48.120	49.660	46.800	0.070	0.146%	1,222.63万	5.88亿	9.492%
2026-10-06	48.820	48.120	49.660	46.800	0.070	0.146%	1,222.63万	5.88亿	9.492%
2026-10-05	48.820	48.120	49.660	46.800	0.070	0.146%	1,222.63万	5.88亿	9.492%
2026-10-02	48.820	48.120	49.660	46.800	0.070	0.146%	1,222.63万	5.88亿	9.492%
2026-10-01	48.820	48.120	49.660	46.800	0.070	0.146%	1,222.63万	5.88亿	9.492%
2026-09-30	48.820	48.120	49.660	46.800	0.070	0.146%	12.23万	0.00亿	0.000%
2026-09-29	50.110	48.050	51.990	47.810	-1.510	-3.047%	14.01万	0.00亿	0.000%
2026-09-28	49.190	49.560	50.880	47.000	0.510	1.040%	12.03万	0.00亿	0.000%
2026-09-27	48.580	49.050	51.000	48.580	-0.740	-1.486%	1,355.15万	6.74亿	10.521%
2026-09-24	48.580	49.050	51.000	48.580	-0.740	-1.486%	13.55万	0.00亿	0.000%
2026-09-23	47.980	49.790	51.200	46.280	2.670	5.666%	18.79万	0.00亿	0.000%
2026-09-22	48.080	47.120	50.020	46.800	-1.450	-2.985%	18.48万	0.00亿	0.000%
2026-09-21	44.190	48.570	48.570	43.710	4.420	10.011%	15.53万	0.00亿	0.000%
2026-09-18	43.310	44.150	46.230	42.690	0.840	1.940%	17.64万	0.00亿	0.000%
2026-09-17	39.440	43.310	43.310	39.050	3.940	10.008%	10.18万	0.00亿	0.000%
2026-09-16	38.310	39.370	39.960	38.300	0.680	1.758%	5.80万	0.00亿	0.000%
2026-09-15	39.800	38.690	39.890	38.680	-1.050	-2.642%	4.46万	0.00亿	0.000%
2026-09-14	38.660	39.740	39.900	38.620	1.080	2.794%	5.22万	0.00亿	0.000%
2026-09-11	39.100	38.660	39.680	37.760	-0.830	-2.102%	5.87万	0.00亿	0.000%
2026-09-10	40.140	39.490	40.390	39.150	-0.490	-1.226%	3.60万	0.00亿	0.000%
2026-09-09	40.980	39.980	40.980	39.820	-1.140	-2.772%	5.71万	0.00亿	0.000%
2026-09-08	41.210	41.120	42.110	40.950	-0.130	-0.315%	5.19万	0.00亿	0.000%
2026-09-07	41.150	41.250	41.600	40.920	-0.110	-0.266%	4.44万	0.00亿	0.000%
2026-09-04	41.550	41.360	42.430	41.060	-0.220	-0.529%	5.47万	0.00亿	0.000%
2026-09-03	41.940	41.580	42.820	41.330	-0.020	-0.048%	4.85万	0.00亿	0.000%
2026-09-02	42.000	41.600	42.490	40.700	-0.470	-1.117%	4.45万	0.00亿	0.000%
2026-09-01	41.810	42.070	42.980	41.710	0.070	0.167%	5.48万	0.00亿	0.000%
2026-08-31	41.530	42.000	42.440	41.500	0.470	1.132%	4.00万	0.00亿	0.000%
2026-08-28	41.700	41.530	42.160	41.330	-0.150	-0.360%	3.38万	0.00亿	0.000%
2026-08-27	41.050	41.680	42.000	41.050	0.230	0.555%	4.03万	0.00亿	0.000%
2026-08-26	40.350	41.450	41.850	39.960	1.220	3.033%	6.37万	0.00亿	0.000%
2026-08-25	39.260	40.230	40.830	39.260	1.070	2.732%	5.11万	0.00亿	0.000%
2026-08-24	40.380	39.160	40.600	38.830	-0.950	-2.368%	3.57万	0.00亿	0.000%
2026-08-21	40.000	40.110	40.500	39.460	0.050	0.125%	2.91万	0.00亿	0.000%
2026-08-20	39.260	40.060	40.770	39.260	0.830	2.116%	4.03万	0.00亿	0.000%
2026-08-19	39.970	39.230	40.290	39.100	-0.870	-2.170%	3.56万	0.00亿	0.000%
2026-08-18	41.200	40.100	41.200	39.610	-0.970	-2.362%	4.76万	0.00亿	0.000%
2026-08-17	41.290	41.070	42.490	40.620	-0.140	-0.340%	3.39万	0.00亿	0.000%
2026-08-14	41.300	41.210	42.300	40.900	-0.340	-0.818%	4.27万	0.00亿	0.000%
2026-08-13	40.510	41.550	41.960	40.260	1.050	2.593%	7.54万	0.00亿	0.000%
2026-08-12	40.890	40.500	44.440	40.000	-0.270	-0.662%	11.02万	0.00亿	0.000%
2026-08-11	40.060	40.770	41.320	39.810	0.600	1.494%	5.45万	0.00亿	0.000%
2026-08-10	39.400	40.170	40.170	39.210	0.870	2.214%	3.88万	0.00亿	0.000%
2026-08-07	39.150	39.300	39.410	38.560	0.070	0.178%	3.06万	0.00亿	0.000%
2026-08-06	38.800	39.230	39.500	38.680	0.190	0.487%	3.21万	0.00亿	0.000%
2026-08-05	38.970	39.040	39.300	38.670	0.060	0.154%	3.41万	0.00亿	0.000%
2026-08-04	39.670	38.980	39.770	38.710	-0.300	-0.764%	3.85万	0.00亿	0.000%
2026-08-03	37.990	39.280	39.300	37.630	1.450	3.833%	6.48万	0.00亿	0.000%
2026-07-31	36.000	37.830	37.880	36.000	0.970	2.632%	5.28万	0.00亿	0.000%
2026-07-30	37.490	36.860	38.260	36.810	-0.630	-1.680%	5.14万	0.00亿	0.000%
2026-07-29	37.200	37.490	37.970	36.930	0.540	1.461%	3.87万	0.00亿	0.000%
2026-07-28	36.700	36.950	37.590	36.450	0.350	0.956%	3.55万	0.00亿	0.000%
2026-07-27	36.000	36.600	36.780	35.800	0.890	2.492%	3.29万	0.00亿	0.000%
2026-07-24	37.000	35.710	37.780	35.700	-1.690	-4.519%	4.26万	0.00亿	0.000%
2026-07-23	37.030	37.400	37.470	36.810	0.430	1.163%	2.74万	0.00亿	0.000%
2026-07-22	36.000	36.970	37.150	35.920	0.680	1.874%	3.62万	0.00亿	0.000%
2026-07-21	35.170	36.290	36.570	34.780	0.730	2.053%	4.95万	0.00亿	0.000%
2026-07-20	38.280	35.560	38.690	34.790	-3.090	-7.995%	7.70万	0.00亿	0.000%
2026-07-17	39.590	38.650	40.190	37.990	-1.330	-3.327%	6.14万	0.00亿	0.000%
2026-07-16	38.700	39.980	40.000	38.460	1.220	3.148%	6.76万	0.00亿	0.000%
2026-07-15	38.520	38.760	39.640	38.500	-0.490	-1.248%	5.67万	0.00亿	0.000%
2026-07-14	38.180	39.250	39.330	37.220	1.070	2.803%	6.53万	0.00亿	0.000%
2026-07-13	38.400	38.180	39.300	37.810	-0.220	-0.573%	5.94万	0.00亿	0.000%
2026-07-10	37.130	38.400	38.720	36.530	0.900	2.400%	7.05万	0.00亿	0.000%
2026-07-09	37.000	37.500	38.150	36.060	-0.800	-2.089%	6.12万	0.00亿	0.000%
2026-07-08	37.660	38.300	39.800	37.150	2.080	5.743%	7.90万	0.00亿	0.000%
2026-07-07	38.040	36.220	38.070	36.010	-1.780	-4.684%	4.87万	0.00亿	0.000%
2026-07-06	37.000	38.000	38.180	36.570	1.220	3.317%	5.80万	0.00亿	0.000%
2026-07-03	36.640	36.780	37.380	36.550	-0.140	-0.379%	3.49万	0.00亿	0.000%
2026-07-02	36.580	36.920	37.570	36.430	0.350	0.957%	4.22万	0.00亿	0.000%
2026-07-01	35.800	36.570	36.850	35.330	0.540	1.499%	4.16万	0.00亿	0.000%
2026-06-30	35.510	36.030	37.000	35.510	0.010	0.028%	4.28万	0.00亿	0.000%
2026-06-29	36.450	36.020	37.670	33.990	-0.770	-2.093%	6.43万	0.00亿	0.000%
2026-06-26	36.900	36.790	38.000	36.780	-0.330	-0.889%	4.18万	0.00亿	0.000%
2026-06-25	36.850	37.120	37.940	36.050	-0.360	-0.961%	4.55万	0.00亿	0.000%
2026-06-24	39.270	37.480	40.030	37.450	-2.680	-6.673%	7.20万	0.00亿	0.000%
2026-06-23	37.950	40.160	40.500	37.830	1.780	4.638%	8.20万	0.00亿	0.000%
2026-06-22	37.430	38.380	38.380	36.710	1.020	2.730%	6.23万	0.00亿	0.000%
2026-06-18	38.380	37.360	38.490	37.100	-0.820	-2.148%	5.23万	0.00亿	0.000%
2026-06-17	39.800	38.180	40.120	37.860	-1.710	-4.287%	7.55万	0.00亿	0.000%
2026-06-16	39.890	39.890	40.820	39.570	-0.290	-0.722%	6.41万	0.00亿	0.000%
2026-06-15	40.640	40.180	41.200	39.820	-1.220	-2.947%	8.55万	0.00亿	0.000%
2026-06-12	39.350	41.400	43.480	38.860	1.800	4.545%	12.03万	0.00亿	0.000%
2026-06-11	39.350	39.600	40.250	38.570	0.250	0.635%	10.70万	0.00亿	0.000%
2026-06-10	35.430	39.350	39.350	34.880	3.580	10.008%	8.94万	0.00亿	0.000%
2026-06-09	36.200	35.770	36.870	35.140	-0.190	-0.528%	4.30万	0.00亿	0.000%
2026-06-08	36.130	35.960	37.380	35.570	-1.140	-3.073%	5.11万	0.00亿	0.000%
2026-06-05	38.470	37.100	39.880	36.880	-1.280	-3.335%	6.79万	0.00亿	0.000%
2026-06-04	38.000	38.380	39.480	37.740	-0.120	-0.312%	6.33万	0.00亿	0.000%
2026-06-03	37.600	38.500	40.000	36.600	0.170	0.444%	8.26万	0.00亿	0.000%
2026-06-02	37.660	38.330	38.700	37.100	0.600	1.590%	6.71万	0.00亿	0.000%
2026-06-01	37.610	37.730	38.500	37.310	0.130	0.346%	5.46万	0.00亿	0.000%
2026-05-29	35.980	37.600	38.390	35.790	1.610	4.473%	7.81万	0.00亿	0.000%
2026-05-28	36.520	35.990	37.380	35.530	-0.650	-1.774%	3.48万	0.00亿	0.000%
2026-05-27	35.890	36.640	37.430	35.700	0.630	1.750%	4.81万	0.00亿	0.000%
2026-05-26	34.800	36.010	36.900	34.620	1.090	3.121%	6.64万	0.00亿	0.000%
2026-05-25	34.490	34.920	35.300	34.320	0.430	1.247%	2.05万	0.00亿	0.000%
2026-05-22	35.000	34.490	35.250	34.100	-0.240	-0.691%	2.56万	0.00亿	0.000%
2026-05-21	34.670	34.730	35.960	34.660	0.060	0.173%	3.90万	0.00亿	0.000%
2026-05-20	34.880	34.670	35.310	34.360	-0.300	-0.858%	2.15万	0.00亿	0.000%
2026-05-19	35.130	34.970	35.690	34.750	-0.430	-1.215%	2.79万	0.00亿	0.000%
2026-05-18	35.440	35.400	35.790	34.880	-0.260	-0.729%	2.69万	0.00亿	0.000%
2026-05-15	35.920	35.660	36.500	35.350	0.090	0.253%	3.51万	0.00亿	0.000%
2026-05-14	36.630	35.570	37.020	35.550	-1.120	-3.053%	4.39万	0.00亿	0.000%
2026-05-13	34.850	36.690	37.500	34.610	2.010	5.796%	7.77万	0.00亿	0.000%
2026-05-12	34.500	34.680	35.480	34.220	0.200	0.580%	4.13万	0.00亿	0.000%
2026-05-11	34.400	34.480	34.550	33.750	0.380	1.114%	3.10万	0.00亿	0.000%
2026-05-08	33.450	34.100	34.150	33.380	0.510	1.518%	3.07万	0.00亿	0.000%
2026-05-07	33.480	33.590	34.060	33.380	0.110	0.329%	3.15万	0.00亿	0.000%
2026-05-06	33.740	33.480	34.020	33.290	-0.600	-1.761%	3.58万	0.00亿	0.000%
2026-04-30	34.510	34.080	34.750	33.800	-0.270	-0.786%	3.37万	0.00亿	0.000%
2026-04-29	33.900	34.350	35.600	33.760	1.640	5.014%	6.76万	0.00亿	0.000%
2026-04-28	33.720	32.710	33.770	32.580	-1.390	-4.076%	3.11万	0.00亿	0.000%
2026-04-27	33.000	34.100	34.180	32.330	1.090	3.302%	3.88万	0.00亿	0.000%
2026-04-24	33.170	33.010	33.250	32.440	-0.200	-0.602%	2.79万	0.00亿	0.000%
2026-04-23	34.770	33.210	34.850	32.800	-1.460	-4.211%	4.80万	0.00亿	0.000%
2026-04-22	35.020	34.670	35.100	34.520	-0.620	-1.757%	3.06万	0.00亿	0.000%
2026-04-21	36.020	35.290	36.280	35.050	-0.870	-2.406%	4.00万	0.00亿	0.000%
2026-04-20	36.220	36.160	36.300	35.560	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-17	37.350	36.340	37.350	36.040	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-16	36.700	37.330	37.630	36.320	0.520	1.410%	4.60万	1.71亿	3.570%
2026-04-15	36.310	36.810	37.370	36.010	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-14	36.860	36.310	36.880	35.880	-0.390	-1.063%	3.03万	0.00亿	0.000%
2026-04-13	37.060	36.700	37.090	36.300	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-10	37.170	37.090	37.770	36.950	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-09	38.000	37.060	38.020	36.940	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-08	36.990	38.230	38.230	36.820	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-07	35.620	36.300	36.400	35.500	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-03	36.450	35.630	36.490	35.500	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-02	37.650	36.290	37.650	36.030	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-01	36.850	37.770	37.990	36.430	0.000	0.000%	4.90万	0.00亿	0.000%