圣达生物（603079）历史行情

以下为圣达生物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
2026-10-14	13.030	12.670	13.160	12.630	-0.330	-2.538%	2.45万	0.00亿	0.000%
2026-10-13	12.690	13.000	13.080	12.420	0.080	0.619%	3.80万	0.00亿	0.000%
2026-10-12	13.450	12.920	13.450	12.840	-0.390	-2.930%	3.74万	0.00亿	0.000%
2026-10-09	13.300	13.310	13.440	12.620	-0.010	-0.075%	5.55万	0.00亿	0.000%
2026-10-08	13.690	13.320	13.940	13.150	-0.290	-2.131%	5.36万	0.00亿	0.000%
2026-10-07	13.200	13.610	13.860	13.170	0.440	3.341%	762.65万	1.04亿	4.035%
2026-10-06	13.200	13.610	13.860	13.170	0.440	3.341%	762.65万	1.04亿	4.035%
2026-10-05	13.200	13.610	13.860	13.170	0.440	3.341%	762.65万	1.04亿	4.035%
2026-10-02	13.200	13.610	13.860	13.170	0.440	3.341%	762.65万	1.04亿	4.035%
2026-10-01	13.200	13.610	13.860	13.170	0.440	3.341%	762.65万	1.04亿	4.035%
2026-09-30	13.200	13.610	13.860	13.170	0.440	3.341%	7.63万	0.00亿	0.000%
2026-09-29	12.950	13.170	13.240	12.770	0.170	1.308%	3.28万	0.00亿	0.000%
2026-09-28	13.300	13.000	13.300	12.940	-0.110	-0.839%	2.90万	0.00亿	0.000%
2026-09-27	13.280	13.110	13.380	13.080	-0.170	-1.280%	272.57万	0.36亿	1.442%
2026-09-24	13.280	13.110	13.380	13.080	-0.170	-1.280%	2.73万	0.00亿	0.000%
2026-09-23	13.430	13.280	13.450	13.200	-0.170	-1.264%	3.15万	0.00亿	0.000%
2026-09-22	13.330	13.450	13.580	13.180	0.070	0.523%	4.25万	0.00亿	0.000%
2026-09-21	12.790	13.380	13.430	12.750	0.580	4.531%	4.83万	0.00亿	0.000%
2026-09-18	12.650	12.800	13.040	12.630	0.170	1.346%	3.74万	0.00亿	0.000%
2026-09-17	12.580	12.630	12.650	12.370	0.130	1.040%	2.98万	0.00亿	0.000%
2026-09-16	12.510	12.500	12.640	12.360	-0.050	-0.398%	3.30万	0.00亿	0.000%
2026-09-15	12.790	12.550	12.830	12.540	-0.290	-2.259%	3.50万	0.00亿	0.000%
2026-09-14	12.450	12.840	13.120	12.220	0.480	3.883%	5.31万	0.00亿	0.000%
2026-09-11	12.730	12.360	12.790	12.180	-0.340	-2.677%	4.60万	0.00亿	0.000%
2026-09-10	12.970	12.700	13.060	12.700	-0.380	-2.905%	4.35万	0.00亿	0.000%
2026-09-09	13.310	13.080	13.310	13.000	-0.290	-2.169%	5.00万	0.00亿	0.000%
2026-09-08	13.180	13.370	13.380	13.010	0.290	2.217%	5.79万	0.00亿	0.000%
2026-09-07	12.820	13.080	13.170	12.790	0.200	1.553%	5.01万	0.00亿	0.000%
2026-09-04	12.860	12.880	13.140	12.550	0.220	1.738%	6.86万	0.00亿	0.000%
2026-09-03	12.940	12.660	13.070	12.600	-0.290	-2.239%	7.54万	0.00亿	0.000%
2026-09-02	13.400	12.950	13.400	12.890	-0.520	-3.860%	8.39万	0.00亿	0.000%
2026-09-01	13.060	13.470	13.570	13.010	0.280	2.123%	11.41万	0.00亿	0.000%
2026-08-31	13.200	13.190	13.650	13.030	-0.110	-0.827%	11.14万	0.00亿	0.000%
2026-08-28	13.500	13.300	13.570	13.200	-0.430	-3.132%	13.68万	0.00亿	0.000%
2026-08-27	13.880	13.730	14.280	13.650	-0.350	-2.486%	19.14万	0.00亿	0.000%
2026-08-26	13.780	14.080	14.590	13.630	0.190	1.368%	28.46万	0.00亿	0.000%
2026-08-25	12.880	13.890	13.890	12.610	1.260	9.976%	15.89万	0.00亿	0.000%
2026-08-24	13.760	12.630	13.760	12.630	-1.400	-9.979%	21.90万	0.00亿	0.000%
2026-08-21	13.010	14.030	14.030	12.800	1.280	10.039%	11.91万	0.00亿	0.000%
2026-08-20	12.130	12.750	13.670	11.930	-0.510	-3.846%	26.57万	0.00亿	0.000%
2026-08-19	13.280	13.260	13.900	13.260	-1.470	-9.980%	10.64万	0.00亿	0.000%
2026-08-18	16.220	14.730	16.230	14.410	-0.020	-0.136%	36.47万	0.00亿	0.000%
2026-08-17	14.750	14.750	14.750	14.740	1.340	9.993%	5.13万	0.00亿	0.000%
2026-08-14	12.130	13.410	13.410	12.100	1.220	10.008%	8.96万	0.00亿	0.000%
2026-08-13	12.280	12.190	12.410	12.050	-0.120	-0.975%	3.36万	0.00亿	0.000%
2026-08-12	12.180	12.310	12.480	12.020	0.130	1.067%	3.45万	0.00亿	0.000%
2026-08-11	12.170	12.180	12.300	11.980	-0.030	-0.246%	2.85万	0.00亿	0.000%
2026-08-10	11.710	12.210	12.250	11.630	0.470	4.003%	4.00万	0.00亿	0.000%
2026-08-07	11.480	11.740	11.740	11.350	0.260	2.265%	2.90万	0.00亿	0.000%
2026-08-06	11.410	11.480	11.520	11.310	0.070	0.613%	2.26万	0.00亿	0.000%
2026-08-05	11.500	11.410	11.530	11.210	-0.020	-0.175%	2.69万	0.00亿	0.000%
2026-08-04	11.490	11.430	11.610	11.360	0.000	0.000%	3.03万	0.00亿	0.000%
2026-08-03	10.920	11.430	11.450	10.920	0.510	4.670%	3.65万	0.00亿	0.000%
2026-07-31	10.860	10.920	10.980	10.770	0.070	0.645%	2.73万	0.00亿	0.000%
2026-07-30	10.790	10.850	11.050	10.640	0.110	1.024%	3.23万	0.00亿	0.000%
2026-07-29	10.550	10.740	10.900	10.550	0.180	1.705%	3.04万	0.00亿	0.000%
2026-07-28	10.420	10.560	10.730	10.400	0.080	0.763%	2.91万	0.00亿	0.000%
2026-07-27	10.080	10.480	10.610	10.050	0.440	4.382%	3.93万	0.00亿	0.000%
2026-07-24	10.430	10.040	10.470	9.940	-0.400	-3.831%	4.11万	0.00亿	0.000%
2026-07-23	10.140	10.440	10.470	10.040	0.310	3.060%	3.93万	0.00亿	0.000%
2026-07-22	10.380	10.130	10.540	9.980	-0.250	-2.408%	4.37万	0.00亿	0.000%
2026-07-21	10.750	10.380	10.820	10.100	-0.340	-3.172%	6.60万	0.00亿	0.000%
2026-07-20	11.160	10.720	11.390	10.600	-0.440	-3.943%	4.27万	0.00亿	0.000%
2026-07-17	11.740	11.160	11.890	11.090	-0.620	-5.263%	3.36万	0.00亿	0.000%
2026-07-16	11.550	11.780	11.870	11.390	0.230	1.991%	2.80万	0.00亿	0.000%
2026-07-15	11.220	11.550	11.710	11.200	0.230	2.032%	2.61万	0.00亿	0.000%
2026-07-14	11.180	11.320	11.320	10.970	0.200	1.799%	2.44万	0.00亿	0.000%
2026-07-13	11.310	11.120	11.450	11.040	-0.200	-1.767%	2.67万	0.00亿	0.000%
2026-07-10	10.950	11.320	11.550	10.740	0.380	3.473%	4.16万	0.00亿	0.000%
2026-07-09	11.180	10.940	11.300	10.640	-0.240	-2.147%	4.64万	0.00亿	0.000%
2026-07-08	11.370	11.180	11.420	11.100	-0.190	-1.671%	3.91万	0.00亿	0.000%
2026-07-07	12.100	11.370	12.100	11.310	-0.620	-5.171%	4.04万	0.00亿	0.000%
2026-07-06	12.070	11.990	12.200	11.910	-0.010	-0.083%	3.53万	0.00亿	0.000%
2026-07-03	11.830	12.000	12.060	11.710	0.340	2.916%	5.29万	0.00亿	0.000%
2026-07-02	11.710	11.660	12.130	11.600	-0.090	-0.766%	5.77万	0.00亿	0.000%
2026-07-01	11.430	11.750	11.940	11.250	0.530	4.724%	5.31万	0.00亿	0.000%
2026-06-30	11.450	11.220	11.550	11.180	-0.280	-2.435%	3.14万	0.00亿	0.000%
2026-06-29	11.380	11.500	11.650	10.850	0.120	1.054%	4.20万	0.00亿	0.000%
2026-06-26	11.730	11.380	11.730	11.290	-0.340	-2.901%	3.59万	0.00亿	0.000%
2026-06-25	11.980	11.720	12.040	11.490	-0.340	-2.819%	3.82万	0.00亿	0.000%
2026-06-24	12.660	12.060	12.740	11.900	-0.590	-4.664%	3.26万	0.00亿	0.000%
2026-06-23	12.300	12.650	12.850	12.230	0.230	1.852%	2.84万	0.00亿	0.000%
2026-06-22	12.320	12.420	12.460	11.810	0.070	0.567%	3.46万	0.00亿	0.000%
2026-06-18	12.610	12.350	12.610	12.230	-0.150	-1.200%	2.09万	0.00亿	0.000%
2026-06-17	12.940	12.500	12.940	12.400	-0.380	-2.950%	1.90万	0.00亿	0.000%
2026-06-16	12.900	12.880	13.030	12.640	-0.050	-0.387%	1.76万	0.00亿	0.000%
2026-06-15	13.110	12.930	13.260	12.830	-0.070	-0.538%	2.10万	0.00亿	0.000%
2026-06-12	12.760	13.000	13.100	12.570	0.330	2.605%	1.92万	0.00亿	0.000%
2026-06-11	12.600	12.670	12.850	12.460	-0.090	-0.705%	1.68万	0.00亿	0.000%
2026-06-10	12.800	12.760	12.980	12.510	-0.170	-1.315%	1.93万	0.00亿	0.000%
2026-06-09	12.890	12.930	13.150	12.650	0.160	1.253%	1.91万	0.00亿	0.000%
2026-06-08	13.040	12.770	13.440	12.610	-0.530	-3.985%	2.38万	0.00亿	0.000%
2026-06-05	13.220	13.300	13.450	13.050	0.080	0.605%	1.87万	0.00亿	0.000%
2026-06-04	13.550	13.220	13.550	13.160	-0.320	-2.363%	1.61万	0.00亿	0.000%
2026-06-03	13.850	13.540	13.850	13.410	-0.210	-1.527%	1.51万	0.00亿	0.000%
2026-06-02	14.220	13.750	14.360	13.700	-0.470	-3.305%	1.82万	0.00亿	0.000%
2026-06-01	13.780	14.220	14.300	13.510	0.450	3.268%	2.30万	0.00亿	0.000%
2026-05-29	13.950	13.770	14.000	13.660	-0.080	-0.578%	2.15万	0.00亿	0.000%
2026-05-28	14.000	13.850	14.140	13.650	-0.150	-1.071%	2.42万	0.00亿	0.000%
2026-05-27	14.210	14.000	14.270	13.860	-0.290	-2.029%	2.51万	0.00亿	0.000%
2026-05-26	14.370	14.290	14.420	14.020	-0.150	-1.039%	2.42万	0.00亿	0.000%
2026-05-25	14.970	14.440	15.100	14.300	-0.440	-2.957%	3.57万	0.00亿	0.000%
2026-05-22	15.010	14.880	15.100	14.400	-0.130	-0.866%	3.10万	0.00亿	0.000%
2026-05-21	15.180	15.010	15.950	15.010	-0.170	-1.120%	4.98万	0.00亿	0.000%
2026-05-20	15.170	15.180	15.350	15.050	-0.020	-0.132%	2.09万	0.00亿	0.000%
2026-05-19	15.120	15.200	15.360	14.970	0.070	0.463%	1.64万	0.00亿	0.000%
2026-05-18	15.170	15.130	15.350	14.980	-0.230	-1.497%	2.28万	0.00亿	0.000%
2026-05-15	15.500	15.360	15.580	15.240	-0.230	-1.475%	2.26万	0.00亿	0.000%
2026-05-14	15.440	15.590	15.700	15.180	0.150	0.972%	3.29万	0.00亿	0.000%
2026-05-13	15.690	15.440	15.720	15.420	-0.160	-1.026%	2.70万	0.00亿	0.000%
2026-05-12	15.950	15.600	16.000	15.580	-0.300	-1.887%	3.26万	0.00亿	0.000%
2026-05-11	16.080	15.900	16.080	15.750	0.050	0.315%	3.94万	0.00亿	0.000%
2026-05-08	15.810	15.850	15.990	15.700	0.050	0.316%	3.65万	0.00亿	0.000%
2026-05-07	16.300	15.800	16.460	15.700	-0.350	-2.167%	4.38万	0.00亿	0.000%
2026-05-06	15.860	16.150	16.200	15.610	0.290	1.828%	5.01万	0.00亿	0.000%
2026-04-30	15.980	15.860	16.060	15.790	-0.130	-0.813%	3.70万	0.00亿	0.000%
2026-04-29	15.930	15.990	16.260	15.930	-0.110	-0.683%	3.81万	0.00亿	0.000%
2026-04-28	16.280	16.100	16.620	15.970	-0.300	-1.829%	5.15万	0.00亿	0.000%
2026-04-27	16.890	16.400	16.900	15.820	-0.660	-3.869%	8.65万	0.00亿	0.000%
2026-04-24	16.400	17.060	18.150	16.400	0.570	3.457%	9.61万	0.00亿	0.000%
2026-04-23	16.750	16.490	16.780	16.320	-0.230	-1.376%	2.38万	0.00亿	0.000%
2026-04-22	16.800	16.720	16.840	16.550	-0.130	-0.772%	2.34万	0.00亿	0.000%
2026-04-21	17.250	16.850	17.350	16.580	-0.520	-2.994%	4.92万	0.00亿	0.000%
2026-04-20	16.750	17.370	17.460	16.750	0.440	2.599%	4.45万	0.00亿	0.000%
2026-04-17	16.500	16.930	16.970	16.380	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-16	16.400	16.590	16.630	16.220	0.150	0.910%	1.88万	0.31亿	0.990%
2026-04-15	16.580	16.440	16.630	16.270	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-14	16.500	16.300	16.500	16.040	0.070	0.431%	2.33万	0.00亿	0.000%
2026-04-13	16.490	16.230	16.500	16.200	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-10	16.320	16.620	17.500	16.320	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-09	16.900	16.300	17.000	16.300	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-08	17.100	16.980	17.360	16.880	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-07	16.130	16.960	17.050	16.130	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-03	17.070	16.470	17.150	16.460	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-02	17.100	17.130	17.510	16.960	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-01	16.870	17.100	17.150	16.660	0.000	0.000%	2.74万	0.00亿	0.000%