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
2025-04-03	15.30	14.98	-0.38	-2.47%	14.95	15.43	94395	14275	1.42%
2025-04-02	15.54	15.36	-0.17	-1.09%	15.29	15.65	120234	18510	1.80%
2025-04-01	15.78	15.53	-0.16	-1.02%	15.46	16.34	149402	23576	2.24%
2025-03-31	15.66	15.69	-0.23	-1.44%	15.45	16.13	141851	22287	2.13%
2025-03-28	16.07	15.92	0.52	3.38%	15.69	16.37	200651	32086	3.01%
2025-03-27	15.67	15.40	-0.33	-2.10%	15.27	15.71	119873	18526	1.80%
2025-03-26	16.00	15.73	0.02	0.13%	15.60	16.36	195011	31198	2.92%
2025-03-25	15.83	15.71	-0.06	-0.38%	15.51	15.89	79181	12427	1.19%
2025-03-24	15.73	15.77	-0.12	-0.76%	15.45	15.88	107069	16753	1.61%
2025-03-21	16.29	15.89	-0.54	-3.29%	15.70	16.30	149622	23858	2.24%
2025-03-20	16.58	16.43	-0.07	-0.42%	16.30	16.82	199747	32995	3.00%
2025-03-19	15.80	16.50	0.60	3.77%	15.73	16.88	240963	39349	3.61%
2025-03-18	14.96	15.90	0.92	6.14%	14.93	16.15	246439	38891	3.70%
2025-03-17	15.20	14.98	-0.28	-1.83%	14.88	15.35	144249	21753	2.16%
2025-03-14	15.37	15.26	0.56	3.81%	15.06	15.64	273777	42032	4.11%
2025-03-13	14.68	14.70	0.09	0.62%	14.45	14.74	105937	15463	1.59%
2025-03-12	14.86	14.61	-0.11	-0.75%	14.56	15.00	121069	17807	1.82%
2025-03-11	14.50	14.72	-0.02	-0.14%	14.36	14.86	151434	22168	2.27%
2025-03-10	14.30	14.74	0.59	4.17%	14.21	14.89	257236	37455	3.86%
2025-03-07	13.66	14.15	0.47	3.44%	13.65	14.24	182212	25664	2.74%
2025-03-06	13.59	13.68	0.10	0.74%	13.58	13.82	77745	10642	1.17%
2025-03-05	13.40	13.58	0.21	1.57%	13.28	13.60	79790	10740	1.20%
2025-03-04	13.09	13.37	0.30	2.30%	13.09	13.44	83341	11109	1.25%
2025-03-03	13.06	13.07	-0.01	-0.08%	13.00	13.30	67101	8843	1.01%
2025-02-28	13.17	13.08	-0.24	-1.80%	13.00	13.37	67698	8909	1.02%
2025-02-27	13.35	13.32	-0.10	-0.75%	13.09	13.43	93069	12319	1.40%
2025-02-26	13.53	13.42	-0.18	-1.32%	13.27	13.65	105707	14191	1.59%
2025-02-25	13.63	13.60	-0.06	-0.44%	13.53	13.77	63818	8697	0.96%
2025-02-24	13.57	13.66	0.04	0.29%	13.41	13.74	89591	12222	1.35%
2025-02-21	13.88	13.62	-0.27	-1.94%	13.59	13.98	99645	13687	1.50%
2025-02-20	13.87	13.89	0.03	0.22%	13.75	13.97	62242	8622	0.93%
2025-02-19	13.87	13.86	0.07	0.51%	13.78	14.12	92197	12842	1.38%
2025-02-18	13.89	13.79	-0.08	-0.58%	13.76	13.96	87019	12041	1.38%
2025-02-17	13.58	13.87	-0.25	-1.77%	13.50	14.03	159916	22126	2.53%
2025-02-14	14.01	14.12	0.20	1.44%	13.88	14.33	161040	22678	2.55%
2025-02-13	14.00	13.92	-0.03	-0.22%	13.87	14.08	78720	11002	1.24%
2025-02-12	13.80	13.95	-0.08	-0.57%	13.75	14.04	107884	15022	1.71%
2025-02-11	14.21	14.03	-0.01	-0.07%	13.99	14.33	129137	18275	2.04%
2025-02-10	14.07	14.04	-0.01	-0.07%	13.94	14.18	118100	16570	1.87%
2025-02-07	14.01	14.05	0.03	0.21%	13.88	14.14	123221	17291	1.95%
2025-02-06	14.03	14.02	-0.17	-1.20%	13.92	14.13	130325	18262	2.06%
2025-02-05	14.20	14.19	0.35	2.53%	13.98	14.44	185749	26291	2.94%
2025-01-27	14.00	13.84	-0.06	-0.43%	13.77	14.36	135572	19049	2.14%
2025-01-24	13.78	13.90	0.09	0.65%	13.62	14.07	105483	14595	1.67%
2025-01-23	13.75	13.81	0.09	0.66%	13.70	14.03	141899	19695	2.24%
2025-01-22	13.66	13.72	0.06	0.44%	13.53	13.88	119732	16406	1.89%
2025-01-21	13.65	13.66	0.01	0.07%	13.45	13.77	96299	13137	1.52%
2025-01-20	13.57	13.65	0.07	0.52%	13.42	13.77	147481	20021	2.33%
2025-01-17	13.44	13.58	-0.08	-0.59%	13.30	13.73	168609	22862	2.67%
2025-01-16	12.83	13.66	0.99	7.81%	12.83	13.68	310379	41327	4.91%
2025-01-15	12.65	12.67	-0.04	-0.31%	12.52	12.71	75550	9525	1.19%
2025-01-14	12.50	12.71	0.11	0.87%	12.38	12.71	109690	13796	1.73%
2025-01-13	12.40	12.60	0.12	0.96%	12.30	12.73	94536	11888	1.49%
2025-01-10	12.32	12.48	0.16	1.30%	12.31	12.69	93895	11740	1.48%
2025-01-09	12.07	12.32	0.17	1.40%	12.03	12.35	57833	7098	0.91%
2025-01-08	12.30	12.15	-0.16	-1.30%	11.97	12.34	65790	7982	1.04%
2025-01-07	12.07	12.31	0.24	1.99%	11.90	12.37	81524	9991	1.29%
2025-01-06	11.84	12.07	0.23	1.94%	11.76	12.32	98306	11877	1.55%
2025-01-03	12.04	11.84	-0.20	-1.66%	11.82	12.36	92772	11243	1.47%
2025-01-02	11.87	12.04	0.05	0.42%	11.73	12.37	134313	16203	2.12%
2024-12-31	12.27	11.99	-0.28	-2.28%	11.97	12.33	62257	7521	0.98%
2024-12-30	12.45	12.27	-0.11	-0.89%	12.20	12.45	54436	6691	0.86%
2024-12-27	12.32	12.38	0.09	0.73%	12.28	12.56	57815	7194	0.91%
2024-12-26	12.12	12.29	0.19	1.57%	12.11	12.36	49514	6096	0.78%