盛弘股份 (300693) - 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
2026-06-17	48.63	48.20	-0.37	-0.76%	47.77	49.53	131942	63727	4.91%
2026-06-16	47.30	48.57	1.39	2.95%	46.56	48.68	184316	88513	6.86%
2026-06-15	45.86	47.18	1.69	3.72%	45.48	47.28	189548	88495	7.05%
2026-06-12	43.25	45.49	2.87	6.73%	43.25	47.32	229901	105221	8.55%
2026-06-11	44.04	42.62	-1.53	-3.47%	42.33	44.25	118526	50891	4.41%
2026-06-10	45.59	44.15	-1.73	-3.77%	43.58	45.71	122943	54486	4.57%
2026-06-09	46.20	45.88	0.58	1.28%	44.65	46.96	135116	61409	5.03%
2026-06-08	46.81	45.30	-2.43	-5.09%	44.30	47.64	149718	68698	5.57%
2026-06-05	49.41	47.73	-1.96	-3.94%	47.31	49.80	139240	67309	5.18%
2026-06-04	50.51	49.69	-0.89	-1.76%	48.36	50.78	180455	89165	6.71%
2026-06-03	50.49	50.58	0.17	0.34%	50.08	52.76	138302	71285	5.14%
2026-06-02	51.23	50.41	-0.53	-1.04%	48.21	51.50	144985	72039	5.39%
2026-06-01	51.76	50.94	-0.31	-0.60%	50.51	52.57	142460	73298	5.30%
2026-05-29	54.87	51.25	-2.76	-5.11%	50.70	55.52	173027	90526	6.44%
2026-05-28	54.70	54.01	-0.46	-0.84%	52.53	54.70	154136	82399	5.73%
2026-05-27	55.78	54.47	-0.93	-1.68%	54.16	57.52	172811	96247	6.43%
2026-05-26	58.88	55.40	-3.30	-5.62%	54.54	58.95	230485	128352	8.57%
2026-05-25	59.94	58.70	0.24	0.41%	57.90	60.98	151672	89447	5.64%
2026-05-22	58.15	58.46	1.07	1.86%	56.88	59.33	149620	87334	5.57%
2026-05-21	63.00	57.39	-3.99	-6.50%	57.00	64.02	215708	130397	8.02%
2026-05-20	60.96	61.38	-0.13	-0.21%	59.91	62.29	180126	110179	6.70%
2026-05-19	59.13	61.51	2.43	4.11%	58.36	62.23	254684	153710	9.47%
2026-05-18	59.78	59.58	-0.66	-1.10%	58.76	61.42	207181	123645	7.71%
2026-05-15	63.80	60.24	-3.66	-5.73%	59.67	64.34	300356	183118	11.17%
2026-05-14	70.18	63.90	-5.70	-8.19%	63.08	70.21	309147	202224	11.50%
2026-05-13	61.80	69.60	7.03	11.24%	61.80	71.20	305777	206072	11.37%
2026-05-12	60.51	62.57	3.24	5.46%	59.72	63.90	271762	168813	10.11%
2026-05-11	57.61	59.33	6.22	11.71%	57.61	61.73	391948	233963	14.58%
2026-05-08	52.19	53.11	1.44	2.79%	51.65	53.69	262735	138459	9.77%
2026-05-07	48.96	51.67	1.89	3.80%	48.08	51.88	357995	180177	13.32%
2026-05-06	46.85	49.78	3.31	7.12%	46.75	51.10	294018	142983	10.94%
2026-04-30	46.90	46.47	-0.55	-1.17%	45.71	47.35	111964	51975	4.16%
2026-04-29	46.16	47.02	0.80	1.73%	46.01	47.49	121526	56896	4.52%
2026-04-28	47.80	46.22	-1.81	-3.77%	45.80	47.88	136500	63558	5.08%
2026-04-27	48.65	48.03	-0.80	-1.64%	47.72	49.75	138076	67016	5.14%
2026-04-24	48.75	48.83	0.03	0.06%	46.91	50.87	211895	103437	7.88%
2026-04-23	51.30	48.80	-2.14	-4.20%	47.90	51.30	210610	103698	7.83%
2026-04-22	50.94	50.94	-0.45	-0.88%	50.35	51.69	146834	74670	5.46%
2026-04-21	52.32	51.39	-1.15	-2.19%	50.51	52.51	160959	82658	5.99%
2026-04-20	53.01	52.54	1.26	2.46%	52.45	55.18	288917	154977	10.75%
2026-04-17	50.93	51.28	0.32	0.63%	49.34	51.97	188563	95418	7.01%
2026-04-16	50.05	50.96	1.06	2.12%	49.15	52.68	232441	118583	8.65%
2026-04-15	51.28	49.90	-1.37	-2.67%	49.55	51.65	197025	99387	7.33%
2026-04-14	47.70	51.27	4.28	9.11%	47.10	51.51	295254	146688	10.98%
2026-04-13	47.00	46.99	-0.41	-0.86%	46.65	48.41	168586	79911	6.27%
2026-04-10	47.80	47.40	-0.93	-1.92%	47.00	48.35	213903	101549	7.96%
2026-04-09	45.99	48.33	2.19	4.75%	45.77	50.40	258560	126656	9.62%
2026-04-08	44.52	46.14	2.37	5.41%	44.36	46.27	174762	80019	6.50%
2026-04-07	45.62	43.77	-1.53	-3.38%	43.57	45.79	159467	70609	5.93%
2026-04-03	45.15	45.30	0.75	1.68%	44.46	46.43	195897	89193	7.29%
2026-04-02	45.28	44.55	0.03	0.07%	44.08	46.54	195219	88414	7.26%
2026-04-01	44.75	44.52	0.82	1.88%	43.50	45.30	123452	55069	4.59%
2026-03-31	44.37	43.70	-0.85	-1.91%	42.94	45.29	129806	56972	4.83%
2026-03-30	43.64	44.55	0.46	1.04%	42.56	45.28	171296	75595	6.37%
2026-03-27	43.47	44.09	-0.20	-0.45%	43.30	45.26	110854	49217	4.12%
2026-03-26	44.90	44.29	-1.13	-2.49%	43.80	45.77	128762	57636	4.79%
2026-03-25	44.66	45.42	1.12	2.53%	44.14	46.15	179258	81135	6.67%
2026-03-24	45.06	44.30	0.12	0.27%	42.00	45.10	147978	64514	5.50%
2026-03-23	46.10	44.18	-2.32	-4.99%	43.69	46.65	196209	88650	7.30%
2026-03-20	44.27	46.50	2.44	5.54%	44.14	47.69	257538	119018	9.58%
2026-03-19	44.40	44.06	-0.97	-2.15%	43.66	45.17	127012	56342	4.72%
2026-03-18	44.76	45.03	0.63	1.42%	43.93	45.23	156034	69701	5.80%
2026-03-17	47.29	44.40	-2.80	-5.93%	44.29	47.49	178940	81316	6.66%
2026-03-16	47.77	47.20	-0.58	-1.21%	45.37	48.01	164972	76722	6.14%
2026-03-13	50.00	47.78	-2.47	-4.92%	47.50	50.10	224537	108544	8.35%
2026-03-12	50.00	50.25	0.00	0.00%	49.22	51.05	199138	99613	7.41%
2026-03-11	48.50	50.25	1.33	2.72%	48.06	52.49	332384	167450	12.36%
2026-03-10	47.20	48.92	1.95	4.15%	45.99	49.65	296512	142967	11.03%
2026-03-09	44.77	46.97	0.76	1.64%	43.92	47.47	260158	118711	9.68%