圣湘生物（688289）历史行情

以下为圣湘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
2026-10-02	16.450	16.720	16.900	16.330	0.450	2.766%	638.57万	1.07亿	1.111%
2026-10-01	16.450	16.720	16.900	16.330	0.450	2.766%	638.57万	1.07亿	1.111%
2026-09-30	16.450	16.720	16.900	16.330	0.450	2.766%	638.57万	0.00亿	0.000%
2026-09-29	16.570	16.270	16.630	16.190	-0.330	-1.988%	439.47万	0.00亿	0.000%
2026-09-28	16.670	16.600	16.850	16.400	-0.050	-0.300%	432.95万	0.00亿	0.000%
2026-09-27	16.500	16.650	17.040	16.450	0.080	0.483%	598.29万	1.00亿	1.041%
2026-09-24	16.500	16.650	17.040	16.450	0.080	0.483%	598.29万	0.00亿	0.000%
2026-09-23	16.640	16.570	16.800	16.500	-0.060	-0.361%	474.82万	0.00亿	0.000%
2026-09-22	16.440	16.630	16.840	16.380	0.100	0.605%	536.12万	0.00亿	0.000%
2026-09-21	16.030	16.530	16.570	16.020	0.490	3.055%	611.83万	0.00亿	0.000%
2026-09-18	16.360	16.040	16.490	16.040	0.170	1.071%	567.24万	0.00亿	0.000%
2026-09-17	15.640	15.870	15.980	15.580	0.230	1.471%	287.05万	0.00亿	0.000%
2026-09-16	15.900	15.640	15.900	15.390	0.120	0.773%	240.95万	0.00亿	0.000%
2026-09-15	16.100	15.520	16.150	15.500	-0.560	-3.483%	358.57万	0.00亿	0.000%
2026-09-14	15.870	16.080	16.160	15.810	0.180	1.132%	248.75万	0.00亿	0.000%
2026-09-11	16.070	15.900	16.120	15.760	-0.260	-1.609%	407.13万	0.00亿	0.000%
2026-09-10	16.000	16.160	16.360	15.750	0.150	0.937%	447.16万	0.00亿	0.000%
2026-09-09	16.090	16.010	16.190	15.950	-0.190	-1.173%	341.19万	0.00亿	0.000%
2026-09-08	16.040	16.200	16.430	15.800	0.330	2.079%	544.36万	0.00亿	0.000%
2026-09-07	16.050	15.870	16.260	15.850	-0.110	-0.688%	339.64万	0.00亿	0.000%
2026-09-04	15.890	15.980	16.310	15.810	0.180	1.139%	577.41万	0.00亿	0.000%
2026-09-03	15.920	15.800	16.050	15.640	0.070	0.445%	532.09万	0.00亿	0.000%
2026-09-02	15.690	15.730	15.830	15.580	-0.080	-0.506%	443.84万	0.00亿	0.000%
2026-09-01	15.560	15.810	16.050	15.460	0.270	1.737%	604.31万	0.00亿	0.000%
2026-08-31	15.670	15.540	15.670	15.320	-0.120	-0.766%	492.01万	0.00亿	0.000%
2026-08-28	15.880	15.660	15.880	15.600	-0.100	-0.635%	384.17万	0.00亿	0.000%
2026-08-27	15.320	15.760	16.050	15.300	0.280	1.809%	723.55万	0.00亿	0.000%
2026-08-26	15.380	15.480	16.000	15.320	-0.020	-0.129%	884.03万	0.00亿	0.000%
2026-08-25	14.710	15.500	15.750	14.710	0.600	4.027%	1,141.88万	0.00亿	0.000%
2026-08-24	15.700	14.900	15.860	14.830	-0.880	-5.577%	1,286.37万	0.00亿	0.000%
2026-08-21	16.870	15.780	16.930	15.770	-1.670	-9.570%	1,885.72万	0.00亿	0.000%
2026-08-20	16.500	17.450	18.310	16.100	1.800	11.502%	2,961.23万	0.00亿	0.000%
2026-08-19	15.910	15.650	16.050	15.530	-0.240	-1.510%	584.38万	0.00亿	0.000%
2026-08-18	16.080	15.890	16.210	15.870	-0.300	-1.853%	513.30万	0.00亿	0.000%
2026-08-17	16.350	16.190	16.530	15.830	-0.190	-1.160%	723.46万	0.00亿	0.000%
2026-08-14	16.810	16.380	16.940	16.290	-0.440	-2.616%	988.62万	0.00亿	0.000%
2026-08-13	15.360	16.820	17.030	15.250	1.430	9.292%	2,189.49万	0.00亿	0.000%
2026-08-12	15.600	15.390	15.760	15.390	-0.230	-1.472%	390.67万	0.00亿	0.000%
2026-08-11	15.950	15.620	15.980	15.620	-0.440	-2.740%	516.02万	0.00亿	0.000%
2026-08-10	15.640	16.060	16.110	15.620	0.350	2.228%	842.70万	0.00亿	0.000%
2026-08-07	15.230	15.710	15.770	15.180	0.390	2.546%	700.40万	0.00亿	0.000%
2026-08-06	15.360	15.320	15.390	15.130	-0.050	-0.325%	527.26万	0.00亿	0.000%
2026-08-05	15.510	15.370	15.540	15.320	-0.120	-0.775%	455.18万	0.00亿	0.000%
2026-08-04	15.680	15.490	15.880	15.490	-0.190	-1.212%	388.81万	0.00亿	0.000%
2026-08-03	15.420	15.680	15.740	15.300	0.240	1.554%	297.79万	0.00亿	0.000%
2026-07-31	15.350	15.440	15.560	15.180	0.090	0.586%	424.89万	0.00亿	0.000%
2026-07-30	15.200	15.350	15.440	15.070	0.160	1.053%	403.41万	0.00亿	0.000%
2026-07-29	14.870	15.190	15.320	14.830	0.330	2.221%	455.52万	0.00亿	0.000%
2026-07-28	14.970	14.860	15.040	14.750	-0.050	-0.335%	327.82万	0.00亿	0.000%
2026-07-27	14.700	14.910	15.030	14.350	0.350	2.404%	425.46万	0.00亿	0.000%
2026-07-24	14.900	14.560	14.950	14.550	-0.340	-2.282%	346.67万	0.00亿	0.000%
2026-07-23	14.950	14.900	15.090	14.720	-0.130	-0.865%	416.08万	0.00亿	0.000%
2026-07-22	15.400	15.030	15.470	14.900	-0.360	-2.339%	675.30万	0.00亿	0.000%
2026-07-21	15.870	15.390	15.870	15.320	-0.320	-2.037%	604.47万	0.00亿	0.000%
2026-07-20	15.410	15.710	15.890	15.350	0.370	2.412%	787.19万	0.00亿	0.000%
2026-07-17	15.830	15.340	15.970	15.240	-0.570	-3.583%	885.80万	0.00亿	0.000%
2026-07-16	15.760	15.910	16.000	15.500	0.080	0.505%	773.01万	0.00亿	0.000%
2026-07-15	15.260	15.830	16.180	15.150	0.580	3.803%	1,050.75万	0.00亿	0.000%
2026-07-14	15.000	15.250	15.520	14.910	0.180	1.194%	661.60万	0.00亿	0.000%
2026-07-13	15.000	15.070	15.240	14.880	0.080	0.534%	709.88万	0.00亿	0.000%
2026-07-10	14.670	14.990	15.130	14.350	0.320	2.181%	613.21万	0.00亿	0.000%
2026-07-09	14.540	14.670	14.810	14.400	0.070	0.479%	449.10万	0.00亿	0.000%
2026-07-08	14.580	14.600	14.940	14.330	0.060	0.413%	490.49万	0.00亿	0.000%
2026-07-07	15.160	14.540	15.160	14.510	-0.590	-3.900%	524.00万	0.00亿	0.000%
2026-07-06	15.020	15.130	15.270	14.930	0.010	0.066%	523.07万	0.00亿	0.000%
2026-07-03	15.250	15.120	15.320	14.890	0.070	0.465%	522.24万	0.00亿	0.000%
2026-07-02	15.380	15.050	15.520	14.950	-0.230	-1.505%	760.40万	0.00亿	0.000%
2026-07-01	14.320	15.280	15.400	14.210	0.880	6.111%	1,037.97万	0.00亿	0.000%
2026-06-30	14.700	14.400	14.730	14.270	-0.300	-2.041%	496.79万	0.00亿	0.000%
2026-06-29	14.200	14.700	14.940	13.780	0.580	4.108%	949.08万	0.00亿	0.000%
2026-06-26	13.870	14.120	14.730	13.790	0.250	1.802%	909.66万	0.00亿	0.000%
2026-06-25	14.160	13.870	14.200	13.680	-0.400	-2.803%	521.30万	0.00亿	0.000%
2026-06-24	14.490	14.270	14.690	13.670	0.100	0.706%	1,039.13万	0.00亿	0.000%
2026-06-23	13.850	14.170	14.420	13.800	0.290	2.089%	534.76万	0.00亿	0.000%
2026-06-22	14.110	13.880	14.140	13.400	-0.191	-1.357%	739.00万	0.00亿	0.000%
2026-06-18	13.841	14.071	14.291	13.801	0.140	1.005%	382.31万	0.00亿	0.000%
2026-06-17	14.091	13.931	14.101	13.871	-0.130	-0.925%	283.42万	0.00亿	0.000%
2026-06-16	14.121	14.061	14.141	13.861	-0.060	-0.425%	301.31万	0.00亿	0.000%
2026-06-15	14.121	14.121	14.311	13.971	0.020	0.142%	476.23万	0.00亿	0.000%
2026-06-12	14.061	14.101	14.211	13.591	0.020	0.142%	959.21万	0.00亿	0.000%
2026-06-11	14.371	14.081	14.471	13.921	-0.320	-2.222%	467.19万	0.00亿	0.000%
2026-06-10	14.541	14.401	14.621	14.161	-0.200	-1.370%	442.35万	0.00亿	0.000%
2026-06-09	14.791	14.601	14.841	14.531	-0.190	-1.285%	364.86万	0.00亿	0.000%
2026-06-08	15.031	14.791	15.291	14.681	-0.350	-2.312%	405.74万	0.00亿	0.000%
2026-06-05	15.191	15.141	15.331	15.071	0.210	1.406%	321.55万	0.00亿	0.000%
2026-06-04	15.431	14.931	15.541	14.861	-0.510	-3.303%	426.16万	0.00亿	0.000%
2026-06-03	15.911	15.441	15.951	15.401	-0.520	-3.258%	515.84万	0.00亿	0.000%
2026-06-02	16.291	15.961	16.441	15.961	-0.330	-2.026%	341.95万	0.00亿	0.000%
2026-06-01	16.241	16.291	16.461	16.071	0.160	0.992%	323.34万	0.00亿	0.000%
2026-05-29	16.341	16.131	16.351	15.941	0.190	1.192%	425.10万	0.00亿	0.000%
2026-05-28	16.271	15.941	16.471	15.861	-0.440	-2.686%	383.83万	0.00亿	0.000%
2026-05-27	17.281	16.381	17.371	16.321	-0.910	-5.263%	759.34万	0.00亿	0.000%
2026-05-26	17.291	17.291	17.531	17.161	0.010	0.058%	342.43万	0.00亿	0.000%
2026-05-25	17.131	17.281	17.611	17.131	0.130	0.758%	356.73万	0.00亿	0.000%
2026-05-22	17.011	17.151	17.251	16.941	0.100	0.586%	270.75万	0.00亿	0.000%
2026-05-21	17.341	17.051	17.541	16.991	-0.430	-2.460%	467.53万	0.00亿	0.000%
2026-05-20	17.341	17.481	17.491	17.141	0.170	0.982%	347.98万	0.00亿	0.000%
2026-05-19	17.241	17.311	17.421	17.091	0.090	0.523%	298.73万	0.00亿	0.000%
2026-05-18	17.271	17.221	17.521	17.111	0.030	0.175%	308.23万	0.00亿	0.000%
2026-05-15	17.441	17.191	17.541	17.091	-0.240	-1.377%	439.65万	0.00亿	0.000%
2026-05-14	17.811	17.431	17.821	17.361	-0.390	-2.188%	562.24万	0.00亿	0.000%
2026-05-13	17.871	17.821	18.031	17.641	-0.170	-0.945%	674.31万	0.00亿	0.000%
2026-05-12	18.421	17.991	18.421	17.881	-0.810	-4.308%	983.53万	0.00亿	0.000%
2026-05-11	18.181	18.801	18.841	17.551	0.940	5.263%	1,658.73万	0.00亿	0.000%
2026-05-08	17.241	17.861	18.051	17.241	0.660	3.837%	1,145.20万	0.00亿	0.000%
2026-05-07	16.991	17.201	17.241	16.911	0.250	1.475%	469.12万	0.00亿	0.000%
2026-05-06	16.941	16.951	17.161	16.901	0.060	0.355%	420.19万	0.00亿	0.000%
2026-04-30	16.991	16.891	16.991	16.821	-0.270	-1.573%	405.60万	0.00亿	0.000%
2026-04-29	17.051	17.161	17.171	16.981	0.180	1.060%	262.25万	0.00亿	0.000%
2026-04-28	16.871	16.981	17.041	16.811	0.110	0.652%	310.35万	0.00亿	0.000%
2026-04-27	17.181	16.871	17.201	16.851	-0.310	-1.804%	452.71万	0.00亿	0.000%
2026-04-24	17.341	17.181	17.451	17.141	-0.220	-1.264%	359.63万	0.00亿	0.000%
2026-04-23	17.621	17.401	17.681	17.351	-0.220	-1.249%	328.26万	0.00亿	0.000%
2026-04-22	17.601	17.621	17.671	17.541	0.020	0.114%	223.09万	0.00亿	0.000%
2026-04-21	17.681	17.601	17.771	17.571	-0.080	-0.452%	248.28万	0.00亿	0.000%
2026-04-20	17.641	17.681	17.771	17.561	0.040	0.227%	278.08万	0.00亿	0.000%
2026-04-17	17.931	17.641	17.931	17.591	-0.320	-1.782%	455.92万	0.00亿	0.000%
2026-04-16	17.991	17.961	18.071	17.891	-0.040	-0.222%	323.45万	0.00亿	0.000%
2026-04-15	18.031	18.001	18.131	17.981	-0.030	-0.166%	260.21万	0.00亿	0.000%
2026-04-14	17.901	18.031	18.031	17.701	0.200	1.122%	404.12万	0.00亿	0.000%
2026-04-13	18.061	17.831	18.061	17.801	-0.220	-1.219%	279.97万	0.00亿	0.000%
2026-04-10	18.011	18.051	18.241	17.991	0.090	0.501%	287.53万	0.00亿	0.000%
2026-04-09	18.171	17.961	18.221	17.961	-0.250	-1.373%	365.41万	0.00亿	0.000%
2026-04-08	18.071	18.211	18.271	17.991	0.350	1.960%	516.18万	0.00亿	0.000%
2026-04-07	17.551	17.861	18.081	17.491	0.000	0.000%	295.35万	0.00亿	0.000%
2026-04-03	17.931	17.501	17.961	17.491	0.000	0.000%	392.94万	0.00亿	0.000%
2026-04-02	18.151	17.981	18.231	17.911	0.000	0.000%	373.49万	0.00亿	0.000%
2026-04-01	17.961	18.201	18.241	17.871	0.000	0.000%	397.05万	0.00亿	0.000%