圣泉集团（605589）历史行情

以下为圣泉集团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
2026-10-09	35.360	34.010	35.650	32.600	-1.790	-5.000%	3,589.99万	12.14亿	4.244%
2026-10-08	36.690	35.800	38.940	35.400	0.130	0.364%	38.81万	0.00亿	0.000%
2026-10-07	36.450	35.670	36.790	35.520	-0.410	-1.136%	1,572.10万	5.67亿	1.858%
2026-10-06	36.450	35.670	36.790	35.520	-0.410	-1.136%	1,572.10万	5.67亿	1.858%
2026-10-05	36.450	35.670	36.790	35.520	-0.410	-1.136%	1,572.10万	5.67亿	1.858%
2026-10-02	36.450	35.670	36.790	35.520	-0.410	-1.136%	1,572.10万	5.67亿	1.858%
2026-10-01	36.450	35.670	36.790	35.520	-0.410	-1.136%	1,572.10万	5.67亿	1.858%
2026-09-30	36.450	35.670	36.790	35.520	-0.410	-1.136%	15.72万	0.00亿	0.000%
2026-09-29	34.910	36.080	36.360	34.860	0.010	0.028%	21.94万	0.00亿	0.000%
2026-09-28	39.790	36.070	39.800	36.070	-4.010	-10.005%	32.22万	0.00亿	0.000%
2026-09-27	41.020	40.080	42.120	40.080	-1.150	-2.789%	2,715.95万	11.10亿	3.211%
2026-09-24	41.020	40.080	42.120	40.080	-1.150	-2.789%	27.16万	0.00亿	0.000%
2026-09-23	40.340	41.230	41.650	40.340	0.650	1.602%	30.19万	0.00亿	0.000%
2026-09-22	41.510	40.580	42.110	40.310	-0.420	-1.024%	34.43万	0.00亿	0.000%
2026-09-21	41.190	41.000	41.870	40.750	-0.090	-0.219%	33.55万	0.00亿	0.000%
2026-09-18	41.340	41.090	41.390	40.040	0.710	1.758%	36.50万	0.00亿	0.000%
2026-09-17	41.050	40.380	42.750	40.310	-1.100	-2.652%	45.68万	0.00亿	0.000%
2026-09-16	40.080	41.480	41.950	39.600	1.880	4.747%	53.75万	0.00亿	0.000%
2026-09-15	38.780	39.600	40.400	38.780	0.560	1.434%	33.56万	0.00亿	0.000%
2026-09-14	37.800	39.040	39.480	37.010	0.980	2.575%	25.89万	0.00亿	0.000%
2026-09-11	37.850	38.060	38.450	36.710	-0.460	-1.194%	21.99万	0.00亿	0.000%
2026-09-10	38.000	38.520	39.490	37.730	-0.020	-0.052%	19.92万	0.00亿	0.000%
2026-09-09	38.580	38.540	39.260	38.150	0.070	0.182%	16.53万	0.00亿	0.000%
2026-09-08	38.180	38.470	38.800	37.600	0.350	0.918%	20.48万	0.00亿	0.000%
2026-09-07	37.090	38.120	38.460	37.070	1.260	3.418%	21.16万	0.00亿	0.000%
2026-09-04	38.400	36.860	39.000	36.520	-1.440	-3.760%	22.03万	0.00亿	0.000%
2026-09-03	39.330	38.300	39.390	37.760	-0.630	-1.618%	17.64万	0.00亿	0.000%
2026-09-02	37.810	38.930	39.460	37.810	0.270	0.698%	23.36万	0.00亿	0.000%
2026-09-01	40.700	38.660	40.790	38.560	-2.060	-5.059%	28.16万	0.00亿	0.000%
2026-08-31	39.060	40.720	41.370	39.030	0.760	1.902%	31.93万	0.00亿	0.000%
2026-08-28	40.000	39.960	41.310	39.950	-0.160	-0.399%	34.30万	0.00亿	0.000%
2026-08-27	37.990	40.120	40.300	37.730	2.430	6.447%	33.06万	0.00亿	0.000%
2026-08-26	37.400	37.690	38.350	36.670	0.380	1.018%	19.03万	0.00亿	0.000%
2026-08-25	36.720	37.310	37.790	35.860	-0.210	-0.560%	21.59万	0.00亿	0.000%
2026-08-24	38.910	37.520	39.000	36.450	-1.380	-3.548%	25.54万	0.00亿	0.000%
2026-08-21	37.740	38.900	39.440	37.510	0.740	1.939%	22.83万	0.00亿	0.000%
2026-08-20	39.080	38.160	39.390	37.740	-0.200	-0.521%	36.89万	0.00亿	0.000%
2026-08-19	41.010	38.360	41.950	38.360	-4.260	-9.995%	53.54万	0.00亿	0.000%
2026-08-18	43.560	42.620	43.880	42.130	-1.380	-3.136%	48.72万	0.00亿	0.000%
2026-08-17	41.540	44.000	44.000	41.180	1.520	3.578%	54.77万	0.00亿	0.000%
2026-08-14	41.840	42.480	42.750	41.220	1.390	3.383%	33.02万	0.00亿	0.000%
2026-08-13	42.280	41.090	43.430	41.010	-0.460	-1.107%	34.85万	0.00亿	0.000%
2026-08-12	41.400	41.550	42.170	40.840	0.250	0.605%	24.31万	0.00亿	0.000%
2026-08-11	41.190	41.300	42.500	40.550	-0.290	-0.697%	31.09万	0.00亿	0.000%
2026-08-10	42.780	41.590	42.990	40.310	-0.790	-1.864%	37.76万	0.00亿	0.000%
2026-08-07	39.530	42.380	43.290	39.330	2.850	7.210%	50.95万	0.00亿	0.000%
2026-08-06	38.310	39.530	40.570	38.120	0.620	1.593%	45.53万	0.00亿	0.000%
2026-08-05	35.770	38.910	39.080	35.700	2.700	7.457%	54.43万	0.00亿	0.000%
2026-08-04	33.390	36.210	36.210	33.220	3.290	9.994%	37.93万	0.00亿	0.000%
2026-08-03	33.780	32.920	34.140	32.640	-1.200	-3.517%	29.98万	0.00亿	0.000%
2026-07-31	35.200	34.120	36.420	34.050	0.960	2.895%	38.46万	0.00亿	0.000%
2026-07-30	34.830	33.160	35.480	32.710	-2.070	-5.876%	36.15万	0.00亿	0.000%
2026-07-29	35.900	35.230	36.700	33.840	-0.870	-2.410%	43.79万	0.00亿	0.000%
2026-07-28	38.600	36.100	39.830	35.820	-3.100	-7.908%	39.39万	0.00亿	0.000%
2026-07-27	37.630	39.200	39.220	36.890	1.560	4.145%	26.01万	0.00亿	0.000%
2026-07-24	38.000	37.640	39.080	37.210	-1.080	-2.789%	22.74万	0.00亿	0.000%
2026-07-23	39.300	38.720	40.540	38.420	-0.390	-0.997%	30.21万	0.00亿	0.000%
2026-07-22	40.580	39.110	41.300	38.880	-1.570	-3.859%	35.65万	0.00亿	0.000%
2026-07-21	38.410	40.680	40.830	34.500	3.020	8.019%	55.33万	0.00亿	0.000%
2026-07-20	42.680	37.660	43.110	37.660	-4.180	-9.990%	44.24万	0.00亿	0.000%
2026-07-17	45.760	41.840	45.800	41.220	-3.810	-8.346%	36.80万	0.00亿	0.000%
2026-07-16	46.500	45.650	48.690	45.000	-2.590	-5.369%	36.31万	0.00亿	0.000%
2026-07-15	52.070	48.240	53.000	48.010	-3.710	-7.141%	40.58万	0.00亿	0.000%
2026-07-14	50.060	51.950	52.790	49.200	1.900	3.796%	40.15万	0.00亿	0.000%
2026-07-13	52.430	50.050	53.940	49.740	-2.330	-4.448%	38.42万	0.00亿	0.000%
2026-07-10	55.500	52.380	57.160	52.380	-2.930	-5.297%	44.57万	0.00亿	0.000%
2026-07-09	54.820	55.310	55.690	52.390	1.350	2.502%	48.03万	0.00亿	0.000%
2026-07-08	58.460	53.960	58.880	53.800	-3.740	-6.482%	45.06万	0.00亿	0.000%
2026-07-07	57.000	57.700	60.260	56.730	0.000	0.000%	46.86万	0.00亿	0.000%
2026-07-06	57.040	57.700	59.000	54.000	2.000	3.591%	53.75万	0.00亿	0.000%
2026-07-03	57.000	55.700	58.850	55.060	-1.650	-2.877%	48.10万	0.00亿	0.000%
2026-07-02	58.100	57.350	60.860	57.210	-5.380	-8.576%	52.72万	0.00亿	0.000%
2026-07-01	63.900	62.730	64.500	61.360	-0.840	-1.321%	47.19万	0.00亿	0.000%
2026-06-30	61.970	63.570	65.070	61.770	0.880	1.404%	52.72万	0.00亿	0.000%
2026-06-29	66.740	62.690	68.050	60.500	-4.020	-6.026%	63.14万	0.00亿	0.000%
2026-06-26	71.460	66.710	71.460	65.990	-6.250	-8.566%	69.75万	0.00亿	0.000%
2026-06-25	65.190	72.960	72.960	63.300	6.630	9.995%	78.09万	0.00亿	0.000%
2026-06-24	64.500	66.330	68.790	61.950	0.160	0.242%	68.46万	0.00亿	0.000%
2026-06-23	73.650	66.170	73.680	66.170	-7.350	-9.997%	83.20万	0.00亿	0.000%
2026-06-22	71.020	73.520	74.500	67.660	3.700	5.299%	85.44万	0.00亿	0.000%
2026-06-18	64.660	69.820	71.800	64.010	3.420	5.151%	79.13万	0.00亿	0.000%
2026-06-17	65.120	66.400	69.470	65.010	-0.660	-0.984%	88.48万	0.00亿	0.000%
2026-06-16	65.900	67.060	67.980	64.310	2.910	4.536%	96.11万	0.00亿	0.000%
2026-06-15	57.990	64.150	64.150	57.940	5.830	9.997%	63.54万	0.00亿	0.000%
2026-06-12	59.000	58.320	63.480	57.050	-2.030	-3.364%	107.75万	0.00亿	0.000%
2026-06-11	61.350	60.350	64.430	56.360	0.900	1.514%	132.32万	0.00亿	0.000%
2026-06-10	59.450	59.450	59.450	59.450	5.460	10.113%	17.86万	0.00亿	0.000%
2026-06-09	53.990	53.990	53.990	53.990	4.970	10.139%	7.54万	0.00亿	0.000%
2026-06-08	49.350	49.020	52.740	48.500	-3.030	-5.821%	49.85万	0.00亿	0.000%
2026-06-05	52.800	52.050	53.550	49.400	-1.700	-3.163%	51.83万	0.00亿	0.000%
2026-06-04	52.890	53.750	55.170	51.780	-0.250	-0.463%	62.53万	0.00亿	0.000%
2026-06-03	52.680	54.000	56.300	52.550	0.530	0.991%	84.97万	0.00亿	0.000%
2026-06-02	47.570	53.470	53.470	47.560	4.920	10.134%	71.01万	0.00亿	0.000%
2026-06-01	46.350	48.550	50.380	46.350	2.810	6.143%	80.51万	0.00亿	0.000%
2026-05-29	48.130	45.740	49.130	45.430	-2.270	-4.728%	53.37万	0.00亿	0.000%
2026-05-28	43.370	48.010	48.690	42.860	3.590	8.082%	63.92万	0.00亿	0.000%
2026-05-27	46.060	44.420	47.350	44.030	0.070	0.158%	53.94万	0.00亿	0.000%
2026-05-26	44.560	44.350	44.970	42.250	-0.850	-1.881%	54.26万	0.00亿	0.000%
2026-05-25	46.340	45.200	46.570	43.330	0.130	0.288%	54.39万	0.00亿	0.000%
2026-05-22	44.050	45.070	46.850	43.010	1.760	4.064%	52.94万	0.00亿	0.000%
2026-05-21	47.340	43.310	47.340	43.310	-3.910	-8.280%	53.34万	0.00亿	0.000%
2026-05-20	44.520	47.220	47.850	44.150	1.860	4.101%	53.36万	0.00亿	0.000%
2026-05-19	43.430	45.360	46.010	41.730	1.930	4.444%	59.20万	0.00亿	0.000%
2026-05-18	40.850	43.430	44.310	40.720	2.000	4.827%	55.55万	0.00亿	0.000%
2026-05-15	42.600	41.430	43.540	41.000	0.030	0.072%	51.11万	0.00亿	0.000%
2026-05-14	42.850	41.400	43.350	40.890	-0.210	-0.505%	63.14万	0.00亿	0.000%
2026-05-13	37.260	41.610	41.610	37.050	3.840	10.167%	53.35万	0.00亿	0.000%
2026-05-12	37.550	37.770	38.000	36.240	0.570	1.532%	39.81万	0.00亿	0.000%
2026-05-11	39.300	37.200	39.330	36.650	-1.810	-4.640%	54.47万	0.00亿	0.000%
2026-05-08	39.420	39.010	40.170	38.800	-1.140	-2.839%	36.87万	0.00亿	0.000%
2026-05-07	39.500	40.150	41.100	38.450	0.010	0.025%	53.00万	0.00亿	0.000%
2026-05-06	39.050	40.140	40.550	38.670	1.710	4.450%	54.84万	0.00亿	0.000%
2026-04-30	39.940	38.430	40.140	38.210	-1.730	-4.308%	47.14万	0.00亿	0.000%
2026-04-29	37.100	40.160	40.750	36.590	2.960	7.957%	67.65万	0.00亿	0.000%
2026-04-28	39.480	37.200	39.950	37.000	-1.850	-4.738%	49.47万	0.00亿	0.000%
2026-04-27	36.350	39.050	40.150	35.380	1.650	4.412%	81.90万	0.00亿	0.000%
2026-04-24	37.500	37.400	38.680	37.120	-0.470	-1.241%	34.35万	0.00亿	0.000%
2026-04-23	37.540	37.870	38.620	36.330	0.770	2.075%	54.37万	0.00亿	0.000%
2026-04-22	35.950	37.100	37.650	35.830	1.070	2.970%	37.27万	0.00亿	0.000%
2026-04-21	35.950	36.030	36.250	35.060	-0.100	-0.277%	33.66万	0.00亿	0.000%
2026-04-20	37.620	36.130	37.900	35.860	-1.840	-4.846%	44.37万	0.00亿	0.000%
2026-04-17	35.680	37.970	38.380	35.680	1.960	5.443%	47.72万	0.00亿	0.000%
2026-04-16	36.240	36.010	36.710	35.250	0.110	0.306%	28.59万	0.00亿	0.000%
2026-04-15	36.450	35.900	37.570	35.750	-0.600	-1.644%	35.10万	0.00亿	0.000%
2026-04-14	36.800	36.500	37.830	36.250	-0.360	-0.977%	45.16万	0.00亿	0.000%
2026-04-13	35.550	36.860	37.340	35.550	0.000	0.000%	40.71万	0.00亿	0.000%
2026-04-10	36.100	35.860	36.630	35.630	0.000	0.000%	41.56万	0.00亿	0.000%
2026-04-09	35.040	35.820	36.870	34.690	0.000	0.000%	60.04万	0.00亿	0.000%
2026-04-08	35.350	35.120	35.350	33.370	0.000	0.000%	70.25万	0.00亿	0.000%
2026-04-07	33.950	35.020	35.020	33.730	0.000	0.000%	39.86万	0.00亿	0.000%
2026-04-03	29.140	31.780	31.780	29.010	0.000	0.000%	34.26万	0.00亿	0.000%
2026-04-02	29.380	28.830	29.810	28.660	0.000	0.000%	12.55万	0.00亿	0.000%
2026-04-01	28.750	29.630	30.200	28.550	0.000	0.000%	18.11万	0.00亿	0.000%