圣晖集成（603163）历史行情

以下为圣晖集成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	66.900	67.050	68.780	66.280	1.060	1.606%	1.59万	0.00亿	0.000%
2026-10-15	66.800	65.990	67.850	65.500	-3.260	-4.708%	1.50万	0.00亿	0.000%
2026-10-14	71.250	69.250	72.090	69.220	-2.150	-3.011%	1.43万	0.00亿	0.000%
2026-10-13	67.690	71.400	72.160	66.000	0.910	1.291%	1.93万	0.00亿	0.000%
2026-10-12	69.590	70.490	72.880	68.620	0.940	1.352%	1.87万	0.00亿	0.000%
2026-10-09	71.230	69.550	71.690	66.160	-2.450	-3.403%	1.93万	0.00亿	0.000%
2026-10-08	73.300	72.000	75.660	71.380	-1.920	-2.597%	1.53万	0.00亿	0.000%
2026-10-07	76.510	73.920	76.940	73.270	-1.940	-2.557%	168.83万	1.26亿	1.688%
2026-10-06	76.510	73.920	76.940	73.270	-1.940	-2.557%	168.83万	1.26亿	1.688%
2026-10-05	76.510	73.920	76.940	73.270	-1.940	-2.557%	168.83万	1.26亿	1.688%
2026-10-02	76.510	73.920	76.940	73.270	-1.940	-2.557%	168.83万	1.26亿	1.688%
2026-10-01	76.510	73.920	76.940	73.270	-1.940	-2.557%	168.83万	1.26亿	1.688%
2026-09-30	76.510	73.920	76.940	73.270	-1.940	-2.557%	1.69万	0.00亿	0.000%
2026-09-29	75.500	75.860	76.280	74.850	0.240	0.317%	1.64万	0.00亿	0.000%
2026-09-28	81.290	75.620	81.880	75.100	-6.380	-7.780%	2.77万	0.00亿	0.000%
2026-09-27	82.750	82.000	84.600	81.800	-1.500	-1.796%	174.95万	1.45亿	1.750%
2026-09-24	82.750	82.000	84.600	81.800	-1.500	-1.796%	1.75万	0.00亿	0.000%
2026-09-23	83.600	83.500	84.400	82.220	0.270	0.324%	1.90万	0.00亿	0.000%
2026-09-22	84.060	83.230	85.680	82.890	-0.370	-0.443%	2.49万	0.00亿	0.000%
2026-09-21	84.990	83.600	86.540	82.650	-0.770	-0.913%	2.76万	0.00亿	0.000%
2026-09-18	82.500	84.370	84.660	81.380	3.070	3.776%	3.49万	0.00亿	0.000%
2026-09-17	80.770	81.300	83.240	79.800	0.280	0.346%	3.04万	0.00亿	0.000%
2026-09-16	78.800	81.020	82.300	78.030	2.260	2.869%	3.21万	0.00亿	0.000%
2026-09-15	78.760	78.760	82.010	77.910	-0.560	-0.706%	2.44万	0.00亿	0.000%
2026-09-14	79.060	79.320	80.780	76.900	-0.240	-0.302%	2.21万	0.00亿	0.000%
2026-09-11	81.630	79.560	83.010	77.300	-3.450	-4.156%	3.65万	0.00亿	0.000%
2026-09-10	84.660	83.010	86.680	82.630	-1.870	-2.203%	4.33万	0.00亿	0.000%
2026-09-09	85.000	84.880	92.170	84.550	-0.530	-0.621%	7.36万	0.00亿	0.000%
2026-09-08	77.920	85.410	85.410	76.800	7.780	10.022%	4.71万	0.00亿	0.000%
2026-09-07	76.800	77.630	78.370	76.300	1.630	2.145%	1.66万	0.00亿	0.000%
2026-09-04	79.000	76.000	80.660	75.400	-1.830	-2.351%	2.42万	0.00亿	0.000%
2026-09-03	77.400	77.830	79.680	77.240	1.020	1.328%	1.98万	0.00亿	0.000%
2026-09-02	77.000	76.810	77.550	75.830	-1.350	-1.727%	1.41万	0.00亿	0.000%
2026-09-01	80.210	78.160	80.260	77.680	-2.050	-2.556%	1.86万	0.00亿	0.000%
2026-08-31	79.800	80.210	81.550	77.820	-0.750	-0.926%	2.26万	0.00亿	0.000%
2026-08-28	79.600	80.960	84.600	79.600	0.880	1.099%	2.93万	0.00亿	0.000%
2026-08-27	78.370	80.080	80.550	77.080	1.100	1.393%	2.13万	0.00亿	0.000%
2026-08-26	79.650	78.980	80.290	78.340	-0.360	-0.454%	1.47万	0.00亿	0.000%
2026-08-25	78.180	79.340	80.190	75.520	-0.560	-0.701%	1.71万	0.00亿	0.000%
2026-08-24	82.000	79.900	82.340	77.750	-2.190	-2.668%	2.79万	0.00亿	0.000%
2026-08-21	82.340	82.090	83.590	80.700	-0.570	-0.690%	2.79万	0.00亿	0.000%
2026-08-20	85.400	82.660	85.650	81.920	-0.590	-0.709%	2.57万	0.00亿	0.000%
2026-08-19	86.800	83.250	88.640	82.600	-7.130	-7.889%	2.86万	0.00亿	0.000%
2026-08-18	91.010	90.380	92.380	88.210	-0.980	-1.073%	3.17万	0.00亿	0.000%
2026-08-17	86.690	91.360	91.450	86.380	4.670	5.387%	3.88万	0.00亿	0.000%
2026-08-14	85.780	86.690	87.300	83.630	1.580	1.856%	2.54万	0.00亿	0.000%
2026-08-13	84.900	85.110	87.780	84.800	0.630	0.746%	2.97万	0.00亿	0.000%
2026-08-12	85.060	84.480	85.600	83.040	0.700	0.836%	2.32万	0.00亿	0.000%
2026-08-11	81.800	83.780	84.360	81.490	0.920	1.110%	2.53万	0.00亿	0.000%
2026-08-10	83.160	82.860	83.160	79.500	0.460	0.558%	3.11万	0.00亿	0.000%
2026-08-07	81.060	82.400	82.790	78.400	2.060	2.564%	3.18万	0.00亿	0.000%
2026-08-06	76.800	80.340	81.680	76.060	2.670	3.438%	3.76万	0.00亿	0.000%
2026-08-05	73.680	77.670	78.790	73.100	4.170	5.673%	4.51万	0.00亿	0.000%
2026-08-04	67.830	73.500	73.500	66.580	6.700	10.030%	5.30万	0.00亿	0.000%
2026-08-03	72.600	66.800	72.600	66.480	-6.230	-8.531%	4.50万	0.00亿	0.000%
2026-07-31	71.800	73.030	75.580	70.570	3.280	4.703%	7.06万	0.00亿	0.000%
2026-07-30	81.020	69.750	81.020	69.750	-7.770	-10.023%	3.61万	0.00亿	0.000%
2026-07-29	77.520	77.520	77.520	77.520	7.070	10.035%	1.48万	0.00亿	0.000%
2026-07-28	74.480	70.450	76.780	69.800	-5.610	-7.376%	2.74万	0.00亿	0.000%
2026-07-27	73.300	76.060	76.060	71.510	3.080	4.220%	2.75万	0.00亿	0.000%
2026-07-24	72.850	72.980	77.040	72.010	-1.330	-1.790%	2.35万	0.00亿	0.000%
2026-07-23	75.520	74.310	77.500	73.660	-1.260	-1.667%	2.57万	0.00亿	0.000%
2026-07-22	77.140	75.570	80.260	74.730	-4.340	-5.431%	4.19万	0.00亿	0.000%
2026-07-21	73.620	79.910	79.990	66.240	6.290	8.544%	6.51万	0.00亿	0.000%
2026-07-20	81.820	73.620	82.680	73.620	-8.200	-10.022%	3.67万	0.00亿	0.000%
2026-07-17	90.150	81.820	90.800	81.820	-9.110	-10.019%	4.14万	0.00亿	0.000%
2026-07-16	95.490	90.930	97.800	90.930	-10.120	-10.015%	4.14万	0.00亿	0.000%
2026-07-15	113.630	101.050	113.630	101.050	-11.250	-10.018%	3.93万	0.00亿	0.000%
2026-07-14	110.730	112.300	116.460	104.800	0.840	0.754%	4.55万	0.00亿	0.000%
2026-07-13	109.810	111.460	117.900	109.800	-3.330	-2.901%	3.95万	0.00亿	0.000%
2026-07-10	115.790	114.790	121.960	113.670	1.380	1.217%	6.18万	0.00亿	0.000%
2026-07-09	114.270	113.410	117.190	109.200	0.010	0.009%	3.15万	0.00亿	0.000%
2026-07-08	115.570	113.400	119.030	109.000	-1.960	-1.699%	3.06万	0.00亿	0.000%
2026-07-07	117.800	115.360	119.720	113.850	-3.560	-2.994%	2.92万	0.00亿	0.000%
2026-07-06	127.150	118.920	127.290	115.800	-6.280	-5.016%	2.89万	0.00亿	0.000%
2026-07-03	129.400	125.200	130.500	123.800	-4.200	-3.246%	4.05万	0.00亿	0.000%
2026-07-02	134.800	129.400	143.550	129.400	-14.400	-10.014%	5.36万	0.00亿	0.000%
2026-07-01	147.800	143.800	149.150	141.370	-2.500	-1.709%	5.58万	0.00亿	0.000%
2026-06-30	152.800	146.300	156.800	142.300	-2.640	-1.773%	7.75万	0.00亿	0.000%
2026-06-29	140.100	148.940	148.940	134.770	13.560	10.016%	8.51万	0.00亿	0.000%
2026-06-26	123.010	135.380	135.380	120.350	12.330	10.020%	3.68万	0.00亿	0.000%
2026-06-25	121.800	123.050	129.130	120.330	5.650	4.813%	6.30万	0.00亿	0.000%
2026-06-24	112.100	117.400	120.400	111.190	7.150	6.485%	5.52万	0.00亿	0.000%
2026-06-23	107.800	110.250	113.800	106.200	0.260	0.236%	2.92万	0.00亿	0.000%
2026-06-22	112.640	109.990	113.810	106.570	-2.650	-2.353%	3.51万	0.00亿	0.000%
2026-06-18	116.800	112.640	119.680	110.360	-7.320	-6.102%	4.26万	0.00亿	0.000%
2026-06-17	111.520	119.960	123.020	109.800	4.980	4.331%	5.73万	0.00亿	0.000%
2026-06-16	110.800	114.980	115.120	107.560	3.300	2.955%	4.95万	0.00亿	0.000%
2026-06-15	111.800	111.680	112.970	106.700	-1.390	-1.229%	4.23万	0.00亿	0.000%
2026-06-12	115.790	113.070	118.300	110.810	-1.110	-0.972%	5.70万	0.00亿	0.000%
2026-06-11	104.000	114.180	114.210	102.840	8.910	8.464%	6.65万	0.00亿	0.000%
2026-06-10	107.850	105.270	114.850	105.150	-0.420	-0.397%	7.00万	0.00亿	0.000%
2026-06-09	96.730	105.690	105.690	96.730	9.690	10.094%	2.08万	0.00亿	0.000%
2026-06-08	92.150	96.000	102.150	92.150	-4.170	-4.163%	2.04万	0.00亿	0.000%
2026-06-05	99.440	100.170	103.760	97.160	0.920	0.927%	2.85万	0.00亿	0.000%
2026-06-04	95.870	99.250	100.350	93.150	2.910	3.021%	2.49万	0.00亿	0.000%
2026-06-03	98.130	96.340	99.610	95.650	-1.780	-1.814%	2.90万	0.00亿	0.000%
2026-06-02	99.660	98.120	101.750	95.250	-2.670	-2.649%	2.49万	0.00亿	0.000%
2026-06-01	101.500	100.790	105.380	100.210	-2.020	-1.965%	1.95万	0.00亿	0.000%
2026-05-29	113.000	102.810	113.150	102.400	-8.790	-7.876%	3.31万	0.00亿	0.000%
2026-05-28	110.300	111.600	113.530	109.320	0.070	0.063%	3.04万	0.00亿	0.000%
2026-05-27	103.360	111.530	113.640	103.180	8.180	7.915%	4.62万	0.00亿	0.000%
2026-05-26	107.330	103.350	107.550	99.180	-5.480	-5.035%	3.82万	0.00亿	0.000%
2026-05-25	112.190	108.830	113.200	107.150	-3.140	-2.804%	3.18万	0.00亿	0.000%
2026-05-22	114.450	111.970	115.700	106.250	-2.570	-2.244%	4.24万	0.00亿	0.000%
2026-05-21	123.650	114.540	125.730	114.540	-12.820	-10.066%	5.17万	0.00亿	0.000%
2026-05-20	122.650	127.360	133.100	119.240	6.130	5.057%	6.66万	0.00亿	0.000%
2026-05-19	114.150	121.230	121.230	106.150	11.100	10.079%	5.29万	0.00亿	0.000%
2026-05-18	110.000	110.130	113.130	107.450	0.230	0.209%	4.98万	0.00亿	0.000%
2026-05-15	105.120	109.900	114.140	104.650	3.960	3.738%	6.00万	0.00亿	0.000%
2026-05-14	103.550	105.940	108.780	100.770	2.380	2.298%	3.95万	0.00亿	0.000%
2026-05-13	101.750	103.560	105.440	100.050	1.420	1.390%	2.31万	0.00亿	0.000%
2026-05-12	105.150	102.140	106.100	100.450	-3.210	-3.047%	2.94万	0.00亿	0.000%
2026-05-11	103.150	105.350	107.930	102.830	3.350	3.284%	3.28万	0.00亿	0.000%
2026-05-08	101.260	102.000	104.120	100.150	-1.030	-1.000%	2.07万	0.00亿	0.000%
2026-05-07	100.170	103.030	104.150	98.840	2.880	2.876%	3.50万	0.00亿	0.000%
2026-05-06	98.510	100.150	103.410	98.150	3.000	3.088%	3.00万	0.00亿	0.000%
2026-04-30	98.150	97.150	99.150	96.330	-2.150	-2.165%	1.92万	0.00亿	0.000%
2026-04-29	98.840	99.300	100.390	97.410	0.390	0.394%	1.75万	0.00亿	0.000%
2026-04-28	101.730	98.910	102.130	98.270	-3.090	-3.029%	2.05万	0.00亿	0.000%
2026-04-27	104.200	102.000	104.250	100.660	-1.330	-1.287%	1.96万	0.00亿	0.000%
2026-04-24	102.150	103.330	107.150	102.150	-0.390	-0.376%	1.91万	0.00亿	0.000%
2026-04-23	106.990	103.720	108.810	102.180	-4.080	-3.785%	2.83万	0.00亿	0.000%
2026-04-22	107.160	107.800	110.630	106.200	0.470	0.438%	3.42万	0.00亿	0.000%
2026-04-21	110.040	107.330	115.810	107.150	-2.740	-2.489%	3.60万	0.00亿	0.000%
2026-04-20	111.050	110.070	113.630	108.840	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-17	111.450	112.650	113.660	106.950	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-16	108.170	110.230	112.120	106.580	0.690	0.630%	3.31万	3.63亿	3.310%
2026-04-15	108.730	109.540	112.080	107.730	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-14	109.700	109.970	113.180	107.450	0.100	0.091%	4.18万	0.00亿	0.000%
2026-04-13	104.190	109.870	112.830	104.150	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-10	106.750	105.560	108.660	104.450	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-09	99.720	106.150	108.200	98.810	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-08	98.670	101.620	101.660	98.150	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-07	96.920	95.790	99.920	95.270	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-03	99.150	96.910	99.450	95.220	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-02	106.150	98.870	107.250	98.030	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-01	107.250	106.470	110.360	103.950	0.000	0.000%	3.40万	0.00亿	0.000%