圣龙股份（603178）历史行情

以下为圣龙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
2026-10-16	14.880	15.160	15.540	14.650	0.550	3.765%	6.76万	0.00亿	0.000%
2026-10-15	14.650	14.610	14.990	14.390	-0.480	-3.181%	4.53万	0.00亿	0.000%
2026-10-14	15.690	15.090	15.690	15.080	-0.440	-2.833%	5.19万	0.00亿	0.000%
2026-10-13	15.350	15.530	15.630	15.100	-0.060	-0.385%	5.44万	0.00亿	0.000%
2026-10-12	16.150	15.590	16.270	15.580	-0.640	-3.943%	5.19万	0.00亿	0.000%
2026-10-09	16.200	16.230	16.290	15.660	-0.070	-0.429%	8.10万	0.00亿	0.000%
2026-10-08	16.070	16.300	16.600	15.900	0.180	1.117%	8.11万	0.00亿	0.000%
2026-10-07	16.430	16.120	16.550	15.910	-0.300	-1.827%	802.13万	1.30亿	3.393%
2026-10-06	16.430	16.120	16.550	15.910	-0.300	-1.827%	802.13万	1.30亿	3.393%
2026-10-05	16.430	16.120	16.550	15.910	-0.300	-1.827%	802.13万	1.30亿	3.393%
2026-10-02	16.430	16.120	16.550	15.910	-0.300	-1.827%	802.13万	1.30亿	3.393%
2026-10-01	16.430	16.120	16.550	15.910	-0.300	-1.827%	802.13万	1.30亿	3.393%
2026-09-30	16.430	16.120	16.550	15.910	-0.300	-1.827%	8.02万	0.00亿	0.000%
2026-09-29	16.020	16.420	16.680	15.900	0.180	1.108%	11.30万	0.00亿	0.000%
2026-09-28	15.820	16.240	16.880	15.780	0.390	2.461%	12.81万	0.00亿	0.000%
2026-09-27	16.000	15.850	16.110	15.790	-0.170	-1.061%	395.41万	0.63亿	1.673%
2026-09-24	16.000	15.850	16.110	15.790	-0.170	-1.061%	3.95万	0.00亿	0.000%
2026-09-23	16.210	16.020	16.220	15.870	-0.200	-1.233%	5.65万	0.00亿	0.000%
2026-09-22	15.980	16.220	16.650	15.860	0.310	1.948%	9.84万	0.00亿	0.000%
2026-09-21	15.830	15.910	16.050	15.700	0.210	1.338%	6.44万	0.00亿	0.000%
2026-09-18	15.640	15.700	15.790	15.590	0.080	0.512%	6.15万	0.00亿	0.000%
2026-09-17	15.360	15.620	15.730	15.310	0.200	1.297%	6.65万	0.00亿	0.000%
2026-09-16	15.420	15.420	15.520	15.180	0.000	0.000%	4.63万	0.00亿	0.000%
2026-09-15	15.780	15.420	15.780	15.410	-0.370	-2.343%	5.50万	0.00亿	0.000%
2026-09-14	15.750	15.790	16.000	15.710	-0.080	-0.504%	5.08万	0.00亿	0.000%
2026-09-11	16.540	15.870	16.540	15.640	-0.790	-4.742%	8.34万	0.00亿	0.000%
2026-09-10	17.150	16.660	17.210	16.590	-0.620	-3.588%	7.06万	0.00亿	0.000%
2026-09-09	17.450	17.280	17.580	17.100	-0.320	-1.818%	7.36万	0.00亿	0.000%
2026-09-08	17.600	17.600	17.710	17.230	0.100	0.571%	10.69万	0.00亿	0.000%
2026-09-07	17.450	17.500	17.670	17.430	0.000	0.000%	7.53万	0.00亿	0.000%
2026-09-04	17.700	17.500	17.990	17.470	-0.120	-0.681%	10.88万	0.00亿	0.000%
2026-09-03	17.920	17.620	17.920	17.580	-0.100	-0.564%	11.14万	0.00亿	0.000%
2026-09-02	17.720	17.720	18.000	17.610	-0.090	-0.505%	12.15万	0.00亿	0.000%
2026-09-01	17.970	17.810	18.260	17.730	-0.040	-0.224%	27.29万	0.00亿	0.000%
2026-08-31	16.010	17.850	17.850	16.000	1.620	9.982%	19.89万	0.00亿	0.000%
2026-08-28	16.390	16.230	16.620	16.110	-0.250	-1.517%	6.35万	0.00亿	0.000%
2026-08-27	16.380	16.480	16.640	16.180	0.040	0.243%	6.98万	0.00亿	0.000%
2026-08-26	16.610	16.440	16.910	16.400	-0.160	-0.964%	8.12万	0.00亿	0.000%
2026-08-25	16.010	16.600	16.800	15.700	0.280	1.716%	8.06万	0.00亿	0.000%
2026-08-24	16.000	16.320	16.870	15.990	0.250	1.556%	7.30万	0.00亿	0.000%
2026-08-21	15.880	16.070	16.270	15.760	-0.230	-1.411%	5.27万	0.00亿	0.000%
2026-08-20	16.120	16.300	16.310	15.610	0.240	1.494%	8.70万	0.00亿	0.000%
2026-08-19	17.460	16.060	17.460	15.980	-1.690	-9.521%	13.58万	0.00亿	0.000%
2026-08-18	17.200	17.750	17.970	17.000	0.440	2.542%	14.16万	0.00亿	0.000%
2026-08-17	17.020	17.310	17.510	16.830	-0.030	-0.173%	9.56万	0.00亿	0.000%
2026-08-14	17.780	17.340	17.990	17.100	-0.510	-2.857%	14.07万	0.00亿	0.000%
2026-08-13	17.260	17.850	19.100	17.100	0.470	2.704%	22.17万	0.00亿	0.000%
2026-08-12	17.500	17.380	17.750	17.260	-0.440	-2.469%	13.21万	0.00亿	0.000%
2026-08-11	17.350	17.820	18.100	16.960	0.530	3.065%	19.19万	0.00亿	0.000%
2026-08-10	16.960	17.290	17.310	16.650	0.240	1.408%	12.85万	0.00亿	0.000%
2026-08-07	17.060	17.050	17.090	16.600	0.100	0.590%	12.99万	0.00亿	0.000%
2026-08-06	17.420	16.950	17.480	16.760	-0.690	-3.912%	16.21万	0.00亿	0.000%
2026-08-05	17.220	17.640	17.830	17.030	0.510	2.977%	20.09万	0.00亿	0.000%
2026-08-04	17.120	17.130	17.270	16.910	0.000	0.000%	14.06万	0.00亿	0.000%
2026-08-03	17.300	17.130	17.450	16.830	-0.090	-0.523%	15.71万	0.00亿	0.000%
2026-07-31	16.590	17.220	18.320	16.420	0.350	2.075%	26.20万	0.00亿	0.000%
2026-07-30	16.620	16.870	16.980	16.380	0.240	1.443%	25.99万	0.00亿	0.000%
2026-07-29	15.210	16.630	16.630	15.000	1.510	9.987%	11.46万	0.00亿	0.000%
2026-07-28	15.200	15.120	15.590	15.000	-0.260	-1.691%	6.97万	0.00亿	0.000%
2026-07-27	14.800	15.380	15.580	14.800	0.490	3.291%	9.47万	0.00亿	0.000%
2026-07-24	15.840	14.890	15.990	14.880	-1.260	-7.802%	13.45万	0.00亿	0.000%
2026-07-23	15.600	16.150	16.270	15.530	0.270	1.700%	14.31万	0.00亿	0.000%
2026-07-22	15.450	15.880	16.130	15.450	-0.200	-1.244%	15.33万	0.00亿	0.000%
2026-07-21	16.000	16.080	16.790	14.660	-0.210	-1.289%	23.75万	0.00亿	0.000%
2026-07-20	15.450	16.290	16.320	15.120	0.980	6.401%	21.82万	0.00亿	0.000%
2026-07-17	15.430	15.310	16.100	15.190	-0.430	-2.732%	21.96万	0.00亿	0.000%
2026-07-16	14.190	15.740	15.740	13.910	1.430	9.993%	14.02万	0.00亿	0.000%
2026-07-15	14.700	14.310	14.940	14.030	-0.590	-3.960%	12.16万	0.00亿	0.000%
2026-07-14	14.680	14.900	15.100	14.350	-0.200	-1.325%	13.46万	0.00亿	0.000%
2026-07-13	16.290	15.100	16.290	15.100	-1.680	-10.012%	17.77万	0.00亿	0.000%
2026-07-10	16.200	16.780	16.960	15.620	0.080	0.479%	23.88万	0.00亿	0.000%
2026-07-09	16.590	16.700	17.780	16.060	-1.140	-6.390%	30.81万	0.00亿	0.000%
2026-07-08	16.640	17.840	17.990	15.530	1.490	9.113%	39.75万	0.00亿	0.000%
2026-07-07	14.900	16.350	16.350	14.900	1.490	10.027%	9.19万	0.00亿	0.000%
2026-07-06	15.750	14.860	16.000	14.860	-0.820	-5.230%	16.90万	0.00亿	0.000%
2026-07-03	14.210	15.680	15.680	14.210	1.430	10.035%	5.85万	0.00亿	0.000%
2026-07-02	14.110	14.250	14.850	14.060	0.100	0.707%	6.53万	0.00亿	0.000%
2026-07-01	13.880	14.150	14.340	13.840	0.300	2.166%	5.81万	0.00亿	0.000%
2026-06-30	13.800	13.850	14.010	13.690	0.030	0.217%	5.26万	0.00亿	0.000%
2026-06-29	14.300	13.820	14.350	13.680	-0.560	-3.894%	7.72万	0.00亿	0.000%
2026-06-26	14.990	14.380	14.990	14.370	-0.660	-4.388%	6.48万	0.00亿	0.000%
2026-06-25	15.500	15.040	15.610	14.990	-0.610	-3.898%	6.01万	0.00亿	0.000%
2026-06-24	16.110	15.650	16.120	15.410	-0.540	-3.335%	5.95万	0.00亿	0.000%
2026-06-23	15.810	16.190	16.410	15.710	0.340	2.145%	6.44万	0.00亿	0.000%
2026-06-22	16.060	15.850	16.210	15.370	-0.400	-2.462%	7.87万	0.00亿	0.000%
2026-06-18	16.200	16.250	16.480	15.980	-0.110	-0.672%	5.54万	0.00亿	0.000%
2026-06-17	16.910	16.360	17.230	16.300	-0.650	-3.821%	7.75万	0.00亿	0.000%
2026-06-16	16.710	17.010	17.140	16.540	0.290	1.734%	6.98万	0.00亿	0.000%
2026-06-15	16.330	16.720	16.970	16.250	0.470	2.892%	6.06万	0.00亿	0.000%
2026-06-12	16.220	16.250	16.350	15.810	0.230	1.436%	5.18万	0.00亿	0.000%
2026-06-11	16.180	16.020	16.360	15.830	-0.350	-2.138%	6.17万	0.00亿	0.000%
2026-06-10	16.900	16.370	16.900	16.120	-0.450	-2.675%	6.56万	0.00亿	0.000%
2026-06-09	16.940	16.820	17.050	16.670	-0.070	-0.414%	5.21万	0.00亿	0.000%
2026-06-08	17.000	16.890	17.480	16.600	-0.480	-2.763%	6.61万	0.00亿	0.000%
2026-06-05	17.050	17.370	17.710	16.450	0.340	1.996%	9.26万	0.00亿	0.000%
2026-06-04	17.170	17.030	17.390	16.980	-0.230	-1.333%	5.97万	0.00亿	0.000%
2026-06-03	17.250	17.260	17.590	17.070	0.090	0.524%	8.38万	0.00亿	0.000%
2026-06-02	18.130	17.170	18.200	16.970	-0.590	-3.322%	9.86万	0.00亿	0.000%
2026-06-01	17.500	17.760	17.830	17.200	0.190	1.081%	6.84万	0.00亿	0.000%
2026-05-29	18.210	17.570	18.510	17.410	-0.630	-3.462%	8.79万	0.00亿	0.000%
2026-05-28	18.210	18.200	18.470	17.790	-0.050	-0.274%	9.30万	0.00亿	0.000%
2026-05-27	18.600	18.250	18.830	18.050	-0.470	-2.511%	9.94万	0.00亿	0.000%
2026-05-26	19.460	18.720	19.480	18.560	-0.820	-4.197%	15.98万	0.00亿	0.000%
2026-05-25	19.990	19.540	20.480	19.350	-0.450	-2.251%	18.12万	0.00亿	0.000%
2026-05-22	19.830	19.990	20.490	19.770	0.160	0.807%	21.25万	0.00亿	0.000%
2026-05-21	20.330	19.830	21.050	19.310	-1.550	-7.250%	26.42万	0.00亿	0.000%
2026-05-20	24.000	21.380	24.000	21.380	-2.380	-10.017%	29.25万	0.00亿	0.000%
2026-05-19	21.700	23.760	23.760	21.400	2.160	10.000%	23.99万	0.00亿	0.000%
2026-05-18	21.200	21.600	21.990	20.700	-0.630	-2.834%	24.90万	0.00亿	0.000%
2026-05-15	20.370	22.230	22.760	20.370	1.430	6.875%	36.46万	0.00亿	0.000%
2026-05-14	19.670	20.800	21.800	19.510	0.980	4.945%	35.03万	0.00亿	0.000%
2026-05-13	19.500	19.820	20.060	19.300	0.270	1.381%	20.18万	0.00亿	0.000%
2026-05-12	19.950	19.550	19.950	19.510	-0.580	-2.881%	18.04万	0.00亿	0.000%
2026-05-11	20.280	20.130	20.580	19.700	-0.090	-0.445%	24.83万	0.00亿	0.000%
2026-05-08	19.710	20.220	21.800	19.530	-0.010	-0.049%	34.03万	0.00亿	0.000%
2026-05-07	19.500	20.230	20.560	19.190	0.730	3.744%	31.54万	0.00亿	0.000%
2026-05-06	20.230	19.500	20.980	19.500	0.040	0.206%	40.39万	0.00亿	0.000%
2026-04-30	17.520	19.460	19.460	17.400	1.770	10.006%	24.26万	0.00亿	0.000%
2026-04-29	17.600	17.690	18.150	17.600	-0.620	-3.386%	22.47万	0.00亿	0.000%
2026-04-28	17.230	18.310	18.850	17.000	0.910	5.230%	33.14万	0.00亿	0.000%
2026-04-27	16.810	17.400	17.980	16.300	0.230	1.340%	29.58万	0.00亿	0.000%
2026-04-24	18.040	17.170	18.660	17.170	-1.910	-10.010%	33.40万	0.00亿	0.000%
2026-04-23	19.040	19.080	20.550	19.040	-2.080	-9.830%	42.70万	0.00亿	0.000%
2026-04-22	22.400	21.160	23.190	21.080	0.080	0.380%	57.80万	0.00亿	0.000%
2026-04-21	18.510	21.080	21.080	18.020	1.920	10.021%	27.96万	0.00亿	0.000%
2026-04-20	18.230	19.160	19.160	17.990	0.000	0.000%	31.95万	0.00亿	0.000%
2026-04-17	15.750	17.420	17.420	15.650	0.000	0.000%	9.27万	0.00亿	0.000%
2026-04-16	15.530	15.840	16.150	15.530	0.330	2.130%	3.11万	0.49亿	1.320%
2026-04-15	15.730	15.510	15.790	15.460	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-14	15.890	15.720	15.890	15.520	0.050	0.319%	1.62万	0.00亿	0.000%
2026-04-13	15.520	15.670	15.680	15.420	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-10	15.510	15.520	15.730	15.490	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-09	15.470	15.510	15.610	15.300	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-08	15.300	15.470	15.500	15.260	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-07	14.900	15.120	15.230	14.800	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-03	15.160	14.830	15.280	14.780	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-02	15.500	15.160	15.500	15.080	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-01	15.490	15.490	15.640	15.310	0.000	0.000%	1.22万	0.00亿	0.000%