盛路通信 (002446) - 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
2026-05-15	10.69	10.36	-0.26	-2.45%	10.23	10.75	460631	47892	5.43%
2026-05-14	11.08	10.62	-0.46	-4.15%	10.62	11.12	508575	55013	6.00%
2026-05-13	11.02	11.08	-0.03	-0.27%	10.95	11.15	460283	50810	5.43%
2026-05-12	11.18	11.11	-0.17	-1.51%	10.98	11.34	548089	60968	6.47%
2026-05-11	10.99	11.28	0.51	4.74%	10.98	11.35	913531	102335	10.78%
2026-05-08	10.52	10.77	0.24	2.28%	10.46	10.85	443456	47391	5.23%
2026-05-07	10.35	10.53	0.24	2.33%	10.28	10.54	348469	36371	4.11%
2026-05-06	10.07	10.29	0.29	2.90%	10.06	10.43	382735	39436	4.51%
2026-04-30	9.78	10.00	0.18	1.83%	9.73	10.09	321668	31924	3.79%
2026-04-29	9.74	9.82	0.02	0.20%	9.71	9.89	227469	22349	2.68%
2026-04-28	10.15	9.80	-0.50	-4.85%	9.68	10.15	428339	42171	5.05%
2026-04-27	9.99	10.30	0.28	2.79%	9.96	10.33	305620	31252	3.61%
2026-04-24	10.38	10.02	-0.45	-4.30%	9.99	10.46	463468	46981	5.47%
2026-04-23	10.76	10.47	-0.43	-3.94%	10.35	10.81	543638	57230	6.41%
2026-04-22	10.80	10.90	0.35	3.32%	10.60	11.07	748800	81180	8.83%
2026-04-21	10.74	10.55	-0.20	-1.86%	10.47	10.74	311795	32865	3.68%
2026-04-20	10.51	10.75	0.24	2.28%	10.45	10.78	447503	47777	5.28%
2026-04-17	10.30	10.51	0.03	0.29%	10.30	10.57	384373	40056	4.53%
2026-04-16	9.96	10.48	0.52	5.22%	9.87	10.55	655105	67418	7.73%
2026-04-15	10.12	9.96	-0.07	-0.70%	9.93	10.24	305482	30864	3.60%
2026-04-14	9.87	10.03	0.23	2.35%	9.86	10.03	245460	24437	2.90%
2026-04-13	9.75	9.80	-0.06	-0.61%	9.71	9.90	207212	20338	2.44%
2026-04-10	9.97	9.86	-0.06	-0.60%	9.85	10.10	235454	23449	2.78%
2026-04-09	10.00	9.92	-0.15	-1.49%	9.85	10.03	198960	19751	2.35%
2026-04-08	9.81	10.07	0.47	4.90%	9.81	10.08	244982	24436	2.89%
2026-04-07	9.64	9.60	-0.04	-0.41%	9.56	9.77	131189	12670	1.55%
2026-04-03	9.89	9.64	-0.17	-1.73%	9.64	9.92	164279	16007	1.94%
2026-04-02	9.91	9.81	-0.16	-1.60%	9.73	10.04	175771	17361	2.07%
2026-04-01	10.20	9.97	0.07	0.71%	9.83	10.20	246602	24547	2.91%
2026-03-31	10.00	9.90	-0.09	-0.90%	9.88	10.23	304572	30589	3.59%
2026-03-30	9.51	9.99	0.28	2.88%	9.50	10.00	264941	26003	3.13%
2026-03-27	9.36	9.71	0.18	1.89%	9.32	9.72	219925	21124	2.59%
2026-03-26	9.73	9.53	-0.11	-1.14%	9.43	9.77	272422	26058	3.21%
2026-03-25	9.47	9.64	0.20	2.12%	9.46	9.69	260816	25104	3.08%
2026-03-24	9.36	9.44	0.29	3.17%	9.14	9.45	299072	27806	3.53%
2026-03-23	9.51	9.15	-0.61	-6.25%	9.06	9.65	413375	38672	4.88%
2026-03-20	10.18	9.76	-0.37	-3.65%	9.76	10.23	314229	31274	3.71%
2026-03-19	10.26	10.13	-0.29	-2.78%	10.09	10.31	237079	24142	2.80%
2026-03-18	10.18	10.42	0.29	2.86%	10.06	10.43	276173	28329	3.26%
2026-03-17	10.60	10.13	-0.40	-3.80%	10.09	10.64	300459	30936	3.54%
2026-03-16	10.50	10.53	0.01	0.10%	10.35	10.58	252442	26425	2.98%
2026-03-13	10.83	10.52	-0.35	-3.22%	10.50	10.95	324364	34668	3.83%
2026-03-12	11.13	10.87	-0.31	-2.77%	10.74	11.20	436593	47811	5.15%
2026-03-11	11.35	11.18	-0.05	-0.45%	11.17	11.57	584178	66316	6.89%
2026-03-10	10.72	11.23	0.57	5.35%	10.72	11.25	618771	68326	7.30%
2026-03-09	10.36	10.66	0.00	0.00%	10.27	10.74	414787	43450	4.89%
2026-03-06	10.70	10.66	-0.13	-1.20%	10.56	10.87	322337	34487	3.80%
2026-03-05	10.58	10.79	0.37	3.55%	10.55	10.80	414187	44224	4.89%
2026-03-04	10.09	10.42	0.07	0.68%	10.09	10.51	385220	40022	4.54%
2026-03-03	11.44	10.35	-1.08	-9.45%	10.30	11.46	985199	105852	11.62%
2026-03-02	11.35	11.43	0.15	1.33%	11.25	11.66	903087	103303	10.65%
2026-02-27	11.20	11.28	0.02	0.18%	11.14	11.35	366262	41228	4.32%
2026-02-26	11.14	11.26	0.06	0.54%	11.08	11.38	481551	54237	5.68%
2026-02-25	11.04	11.20	0.15	1.36%	10.90	11.24	391540	43634	4.62%
2026-02-24	11.15	11.05	0.03	0.27%	11.02	11.29	421179	46986	4.97%
2026-02-13	11.02	11.02	0.00	0.00%	10.99	11.23	390175	43378	4.60%
2026-02-12	11.30	11.02	-0.28	-2.48%	10.98	11.38	661207	73676	7.80%
2026-02-11	11.47	11.30	-0.12	-1.05%	11.25	11.63	428529	49125	5.06%
2026-02-10	11.48	11.42	-0.13	-1.13%	11.22	11.63	513611	58572	6.06%
2026-02-09	11.70	11.55	0.08	0.70%	11.50	11.80	486165	56464	5.74%
2026-02-06	11.44	11.47	-0.19	-1.63%	11.31	11.82	526629	60844	6.21%