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
2026-05-22	32.53	33.05	0.65	2.01%	31.91	33.49	138265	45361	2.07%
2026-05-21	33.66	32.40	-0.64	-1.94%	32.30	33.99	171342	57127	2.57%
2026-05-20	32.64	33.04	-0.52	-1.55%	32.30	33.61	186753	61271	2.80%
2026-05-19	34.17	33.56	-0.62	-1.81%	32.98	34.18	170342	56901	2.55%
2026-05-18	34.39	34.18	-0.84	-2.40%	33.47	34.54	170476	58027	2.56%
2026-05-15	36.76	35.02	-2.41	-6.44%	34.58	36.88	274368	97308	4.12%
2026-05-14	39.39	37.43	-1.36	-3.51%	37.30	39.49	217786	83717	3.27%
2026-05-13	40.00	38.79	-0.31	-0.79%	38.59	40.15	214177	83691	3.21%
2026-05-12	41.00	39.10	-0.36	-0.91%	39.08	41.31	341113	137184	5.12%
2026-05-11	40.00	39.46	-0.71	-1.77%	39.01	40.37	247631	98394	3.71%
2026-05-08	39.01	40.17	1.22	3.13%	39.00	40.68	330169	131804	4.95%
2026-05-07	38.99	38.95	1.16	3.07%	38.00	39.98	349958	135889	5.25%
2026-05-06	36.85	37.79	1.31	3.59%	36.38	37.95	243526	90746	3.65%
2026-04-30	37.09	36.48	-1.02	-2.72%	36.17	37.60	204113	74938	3.06%
2026-04-29	35.90	37.50	0.80	2.18%	35.50	37.55	169543	62415	2.54%
2026-04-28	37.55	36.70	-1.06	-2.81%	36.45	37.68	147321	54211	2.21%
2026-04-27	37.39	37.76	0.05	0.13%	37.11	38.28	149443	56496	2.24%
2026-04-24	37.84	37.71	-0.72	-1.87%	36.80	38.39	203967	76397	3.06%
2026-04-23	41.35	38.43	-2.76	-6.70%	37.90	41.53	352512	136965	5.29%
2026-04-22	40.69	41.19	0.12	0.29%	39.72	41.45	166209	68086	2.49%
2026-04-21	41.00	41.07	-0.12	-0.29%	40.10	41.39	135815	55489	2.04%
2026-04-20	41.30	41.19	0.15	0.37%	40.93	42.29	216268	89978	3.24%
2026-04-17	40.71	41.04	-0.13	-0.32%	40.54	41.60	160519	65808	2.41%
2026-04-16	40.60	41.17	1.03	2.57%	40.12	41.59	185217	75770	2.78%
2026-04-15	42.27	40.14	-0.99	-2.41%	40.01	42.48	248189	102705	3.72%
2026-04-14	41.25	41.13	0.29	0.71%	40.52	41.79	152188	62681	2.28%
2026-04-13	40.13	40.84	0.33	0.81%	39.93	41.12	135813	54922	2.04%
2026-04-10	41.40	40.51	-0.59	-1.44%	40.47	41.70	151045	61930	2.27%
2026-04-09	40.31	41.10	-0.98	-2.33%	40.12	41.43	182194	74505	2.73%
2026-04-08	41.31	42.08	3.04	7.79%	41.11	42.49	296204	124337	4.44%
2026-04-07	38.62	39.04	0.42	1.09%	38.48	39.45	133547	52168	2.00%
2026-04-03	39.05	38.62	-0.03	-0.08%	37.87	39.30	118452	45613	1.78%
2026-04-02	39.50	38.65	-1.30	-3.25%	38.12	39.53	221779	85922	3.33%
2026-04-01	40.20	39.95	1.15	2.96%	39.35	40.75	214867	85693	3.22%
2026-03-31	39.28	38.80	0.00	0.00%	38.76	40.60	234875	92833	3.52%
2026-03-30	38.24	38.80	0.32	0.83%	37.49	38.98	178071	68242	2.67%
2026-03-27	37.26	38.48	0.56	1.48%	36.78	38.85	176392	67395	2.65%
2026-03-26	38.46	37.92	-0.54	-1.40%	37.50	38.75	179282	68190	2.69%
2026-03-25	38.63	38.46	1.78	4.85%	38.12	39.65	359758	139728	5.40%
2026-03-24	36.39	36.68	1.59	4.53%	35.09	36.78	348040	125123	5.22%
2026-03-23	38.29	35.09	-3.90	-10.00%	35.09	38.59	390007	142214	5.85%
2026-03-20	40.42	38.99	-0.64	-1.61%	38.90	41.30	320291	128877	4.80%
2026-03-19	41.40	39.63	-3.40	-7.90%	39.45	42.18	304225	123090	4.56%
2026-03-18	42.65	43.03	0.38	0.89%	42.01	43.68	185055	79280	2.78%
2026-03-17	42.92	42.65	0.03	0.07%	42.54	43.91	167306	72128	2.51%
2026-03-16	43.02	42.62	-1.68	-3.79%	41.38	44.50	262831	111913	3.94%
2026-03-13	45.22	44.30	-1.31	-2.87%	44.25	46.80	191502	87052	2.87%
2026-03-12	46.50	45.61	-1.15	-2.46%	44.90	46.65	186608	85379	2.80%
2026-03-11	48.59	46.76	-1.44	-2.99%	46.60	48.66	174695	82573	2.62%
2026-03-10	48.30	48.20	1.37	2.93%	47.91	49.17	196252	95082	2.94%
2026-03-09	47.66	46.83	-0.83	-1.74%	44.58	47.66	326026	150486	4.89%
2026-03-06	46.86	47.66	-0.28	-0.58%	46.56	48.98	211647	100983	3.17%
2026-03-05	49.55	47.94	-1.06	-2.16%	47.22	49.90	267799	129516	4.02%
2026-03-04	47.15	49.00	-1.91	-3.75%	47.13	50.22	342101	167273	5.13%
2026-03-03	53.61	50.91	-5.66	-10.01%	50.91	54.72	442888	233597	6.64%
2026-03-02	53.80	56.57	4.57	8.79%	50.54	56.96	626812	334080	9.40%
2026-02-27	49.68	52.00	1.92	3.83%	49.61	52.36	367605	188613	5.51%
2026-02-26	51.00	50.08	-0.46	-0.91%	49.63	51.20	296532	149161	4.45%
2026-02-25	50.00	50.54	0.82	1.65%	48.85	51.56	455599	229544	6.83%
2026-02-24	47.87	49.72	4.52	10.00%	47.23	49.72	425977	207996	6.39%