盛达资源 (000603) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	15.08	15.22	0.08	0.53%	15.03	15.39	101223	15427	1.52%
2025-07-31	15.22	15.14	-0.59	-3.75%	15.06	15.34	197329	29956	2.96%
2025-07-30	15.94	15.73	-0.20	-1.26%	15.70	16.07	144835	22895	2.17%
2025-07-29	15.79	15.93	0.01	0.06%	15.62	15.95	118615	18752	1.78%
2025-07-28	15.69	15.92	-0.25	-1.55%	15.55	15.93	171868	27108	2.58%
2025-07-25	16.45	16.17	-0.28	-1.70%	16.11	16.48	140849	22865	2.11%
2025-07-24	16.50	16.45	-0.29	-1.73%	16.17	16.55	256923	42038	3.85%
2025-07-23	16.59	16.74	0.41	2.51%	16.28	17.22	342018	57065	5.13%
2025-07-22	16.59	16.33	0.23	1.43%	16.12	16.60	324810	53116	4.87%
2025-07-21	15.83	16.10	0.21	1.32%	15.78	16.18	229760	36702	3.45%
2025-07-18	15.93	15.89	0.27	1.73%	15.62	16.07	203536	32286	3.05%
2025-07-17	15.65	15.62	-0.03	-0.19%	15.60	15.98	134273	21128	2.01%
2025-07-16	15.95	15.65	-0.53	-3.28%	15.57	16.04	169423	26679	2.54%
2025-07-15	16.02	16.18	-0.47	-2.82%	15.93	16.42	306157	49420	4.59%
2025-07-14	16.50	16.65	1.05	6.73%	16.27	16.95	469992	78068	7.05%
2025-07-11	15.01	15.60	0.90	6.12%	14.90	15.65	351977	54027	5.28%
2025-07-10	14.73	14.70	-0.04	-0.27%	14.48	14.98	119683	17499	1.80%
2025-07-09	15.15	14.74	-0.38	-2.51%	14.66	15.18	186843	27788	2.80%
2025-07-08	15.23	15.12	0.01	0.07%	15.10	15.51	138674	21102	2.08%
2025-07-07	15.01	15.11	-0.11	-0.72%	14.96	15.36	142190	21560	2.13%
2025-07-04	15.50	15.22	-0.43	-2.75%	15.11	15.58	167427	25541	2.51%
2025-07-03	15.45	15.65	0.30	1.95%	15.04	15.75	224559	34609	3.37%
2025-07-02	15.25	15.35	-0.02	-0.13%	15.10	15.50	175800	26926	2.64%
2025-07-01	14.92	15.37	0.48	3.22%	14.81	15.38	158189	23901	2.37%
2025-06-30	15.05	14.89	-0.32	-2.10%	14.65	15.10	149027	22080	2.24%
2025-06-27	14.87	15.21	0.43	2.91%	14.78	15.43	239409	36300	3.59%
2025-06-26	14.88	14.78	0.01	0.07%	14.71	15.01	135743	20159	2.04%
2025-06-25	14.78	14.77	-0.04	-0.27%	14.66	14.86	121041	17855	1.82%
2025-06-24	14.88	14.81	-0.18	-1.20%	14.75	15.05	111075	16550	1.67%
2025-06-23	14.98	14.99	0.04	0.27%	14.80	15.08	98542	14738	1.48%
2025-06-20	14.98	14.95	-0.10	-0.66%	14.78	15.17	152467	22817	2.29%
2025-06-19	15.55	15.05	-0.93	-5.82%	14.96	15.69	246465	37801	3.70%
2025-06-18	16.01	15.98	0.37	2.37%	15.58	16.25	263956	41985	3.96%
2025-06-17	15.35	15.61	0.21	1.36%	15.24	16.13	200903	31519	3.01%
2025-06-16	15.50	15.50	-0.24	-1.52%	15.29	15.73	161660	25037	2.42%
2025-06-13	15.76	15.74	0.01	0.06%	15.60	16.08	272736	43063	4.09%
2025-06-12	15.60	15.73	0.07	0.45%	15.32	15.77	198922	31008	2.98%
2025-06-11	15.80	15.66	-0.23	-1.45%	15.59	15.92	213781	33604	3.21%
2025-06-10	15.80	15.89	0.06	0.38%	15.51	16.12	328993	52056	4.93%
2025-06-09	15.05	15.83	0.43	2.79%	15.05	15.95	515137	79915	7.73%
2025-06-06	14.60	15.40	1.40	10.00%	14.52	15.40	394412	59021	5.92%
2025-06-05	14.13	14.00	-0.05	-0.36%	13.90	14.19	111438	15646	1.67%
2025-06-04	13.82	14.05	0.16	1.15%	13.81	14.30	207431	29242	3.11%
2025-06-03	13.65	13.89	0.76	5.79%	13.39	13.95	292770	40163	4.39%
2025-05-30	13.26	13.13	-0.12	-0.91%	13.08	13.35	77351	10202	1.16%
2025-05-29	13.19	13.25	-0.02	-0.15%	13.18	13.46	90191	11947	1.35%
2025-05-28	13.17	13.27	0.08	0.61%	13.15	13.33	67169	8908	1.01%
2025-05-27	13.40	13.19	-0.29	-2.15%	13.14	13.48	117862	15607	1.77%
2025-05-26	13.19	13.48	0.24	1.81%	13.11	13.74	132172	17849	1.98%
2025-05-23	13.34	13.24	-0.18	-1.34%	13.22	13.43	94019	12524	1.41%
2025-05-22	13.55	13.42	-0.03	-0.22%	13.34	13.69	166757	22540	2.50%
2025-05-21	13.41	13.45	0.26	1.97%	13.22	13.48	137647	18392	2.06%
2025-05-20	13.19	13.19	0.00	0.00%	13.07	13.25	69230	9113	1.04%
2025-05-19	13.17	13.19	0.04	0.30%	13.11	13.30	64910	8555	0.97%
2025-05-16	13.26	13.15	0.02	0.15%	13.08	13.34	73166	9652	1.10%
2025-05-15	13.37	13.13	-0.38	-2.81%	13.04	13.37	101689	13365	1.53%
2025-05-14	13.47	13.51	0.01	0.07%	13.35	13.56	97963	13197	1.47%
2025-05-13	13.41	13.50	0.10	0.75%	13.34	13.58	101118	13617	1.52%
2025-05-12	13.36	13.40	-0.02	-0.15%	13.22	13.45	105062	14017	1.58%
2025-05-09	13.60	13.42	-0.26	-1.90%	13.27	13.68	103889	13930	1.56%
2025-05-08	13.70	13.68	-0.10	-0.73%	13.56	13.80	101903	13953	1.53%
2025-05-07	13.86	13.78	0.01	0.07%	13.71	13.93	85726	11830	1.29%
2025-05-06	13.68	13.77	0.31	2.30%	13.58	14.03	155670	21597	2.33%
2025-04-30	14.01	13.46	-0.79	-5.54%	13.46	14.07	216687	29527	3.25%
2025-04-29	14.02	14.25	0.19	1.35%	14.02	14.80	104470	14855	1.57%
2025-04-28	14.03	14.06	-0.04	-0.28%	14.00	14.21	95511	13456	1.43%
2025-04-25	14.56	14.10	-0.36	-2.49%	14.09	14.65	129509	18550	1.94%
2025-04-24	14.64	14.46	0.10	0.70%	14.38	15.11	158246	23318	2.37%