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
2026-09-16	37.71	38.35	0.64	1.70%	37.26	38.65	64436	24535	2.39%
2026-09-15	38.00	37.71	-0.30	-0.79%	37.58	38.36	52222	19813	1.94%
2026-09-14	37.95	38.01	0.30	0.80%	37.14	38.47	56940	21606	2.11%
2026-09-11	38.11	37.71	-1.10	-2.83%	37.03	38.75	93673	35285	3.47%
2026-09-10	39.36	38.81	-0.70	-1.77%	38.71	39.38	64724	25205	2.40%
2026-09-09	39.71	39.51	-0.20	-0.50%	39.05	40.23	75581	29876	2.80%
2026-09-08	40.55	39.71	-0.94	-2.31%	39.54	40.59	83013	33132	3.08%
2026-09-07	40.15	40.65	0.85	2.14%	39.39	40.86	87590	35136	3.25%
2026-09-04	41.50	40.13	-0.97	-2.36%	39.90	41.80	101348	41439	3.76%
2026-09-03	39.65	41.10	1.63	4.13%	39.51	41.47	128350	52110	4.76%
2026-09-02	39.61	39.47	-0.49	-1.23%	39.07	39.90	75747	29882	2.81%
2026-09-01	40.75	39.96	-0.79	-1.94%	39.92	41.13	78291	31487	2.90%
2026-08-31	40.09	40.75	0.66	1.65%	39.56	40.97	116797	47302	4.33%
2026-08-28	40.59	40.09	-0.74	-1.81%	39.88	41.23	105773	42765	3.92%
2026-08-27	41.45	40.83	-0.81	-1.95%	40.13	41.58	159571	64901	5.92%
2026-08-26	41.98	41.64	-0.36	-0.86%	41.45	42.75	99550	41872	3.69%
2026-08-25	42.00	42.00	-0.30	-0.71%	41.00	42.75	95113	39941	3.53%
2026-08-24	43.00	42.30	-0.60	-1.40%	41.05	43.20	108443	45501	4.02%
2026-08-21	41.28	42.90	1.60	3.87%	41.07	43.57	141235	60270	5.24%
2026-08-20	41.92	41.30	-0.35	-0.84%	40.80	42.20	91160	37784	3.38%
2026-08-19	44.04	41.65	-3.01	-6.74%	41.45	44.04	129358	55073	4.80%
2026-08-18	45.39	44.66	-0.48	-1.06%	44.15	46.37	138854	62213	5.15%
2026-08-17	45.13	45.14	-0.19	-0.42%	44.52	45.55	162704	73106	6.03%
2026-08-14	46.64	45.33	-0.62	-1.35%	45.00	46.79	142679	65096	5.29%
2026-08-13	46.96	45.95	-0.82	-1.75%	45.94	47.57	314111	146693	11.65%
2026-08-12	44.50	46.77	2.90	6.61%	43.90	47.23	366978	169308	13.61%
2026-08-11	42.50	43.87	5.02	12.92%	41.73	44.14	416232	178498	15.44%
2026-08-10	38.26	38.85	0.64	1.67%	38.06	39.84	133482	51590	4.96%
2026-08-07	36.50	38.21	1.85	5.09%	36.31	38.53	178547	67045	6.64%
2026-08-06	36.50	36.36	-0.57	-1.54%	35.88	36.65	97100	35146	3.61%
2026-08-05	36.00	36.93	0.87	2.41%	35.81	37.36	136522	50131	5.08%
2026-08-04	35.28	36.06	1.27	3.65%	34.98	36.24	107954	38627	4.02%
2026-08-03	34.23	34.79	0.80	2.35%	33.92	35.03	90117	31215	3.35%
2026-07-31	34.44	33.99	0.96	2.91%	33.93	35.06	108684	37515	4.04%
2026-07-30	33.92	33.03	-1.23	-3.59%	32.98	34.45	113222	38014	4.21%
2026-07-29	33.88	34.26	0.35	1.03%	32.52	34.50	116964	39326	4.35%
2026-07-28	34.80	33.91	-1.55	-4.37%	33.68	35.25	80383	27519	2.99%
2026-07-27	34.59	35.46	1.13	3.29%	34.24	35.49	80956	28288	3.01%
2026-07-24	35.61	34.33	-1.58	-4.40%	34.14	36.00	96023	33420	3.57%
2026-07-23	34.55	35.91	1.25	3.61%	34.55	35.94	114785	40694	4.27%
2026-07-22	34.97	34.66	-0.31	-0.89%	34.42	35.50	102614	35859	3.82%
2026-07-21	32.61	34.97	2.42	7.43%	32.56	34.98	174542	59359	6.49%
2026-07-20	33.74	32.55	-0.97	-2.89%	31.69	34.29	144664	47722	5.38%
2026-07-17	35.00	33.52	-1.78	-5.04%	32.60	35.50	162654	55063	6.05%
2026-07-16	36.07	35.30	-1.20	-3.29%	35.11	36.78	98380	35246	3.66%
2026-07-15	37.65	36.50	-1.38	-3.64%	36.04	38.38	130618	48258	4.86%
2026-07-14	38.24	37.88	-0.12	-0.32%	36.51	38.71	134047	50119	4.99%
2026-07-13	41.64	38.00	-2.50	-6.17%	37.88	41.88	151138	59963	5.62%
2026-07-10	40.49	40.50	0.19	0.47%	39.90	41.76	128164	52316	4.77%
2026-07-09	40.05	40.31	0.54	1.36%	38.13	40.68	133200	52701	4.95%
2026-07-08	42.30	39.77	-2.55	-6.03%	39.77	42.66	136422	55554	5.07%
2026-07-07	44.40	42.32	-1.88	-4.25%	42.05	44.96	115612	49798	4.30%
2026-07-06	45.72	44.20	-1.25	-2.75%	44.00	46.75	130182	58898	4.84%
2026-07-03	45.51	45.45	0.22	0.49%	45.02	46.93	132741	61088	4.94%
2026-07-02	44.80	45.23	-0.19	-0.42%	44.26	47.75	196171	90200	7.30%
2026-07-01	49.00	45.42	-3.33	-6.83%	43.07	49.20	295114	133500	10.98%
2026-06-30	46.12	48.75	2.65	5.75%	46.12	49.39	214787	103652	7.99%
2026-06-29	43.94	46.10	2.43	5.56%	43.02	46.58	212742	95396	7.91%
2026-06-26	46.84	43.67	-2.65	-5.72%	43.41	47.55	158569	70873	5.90%
2026-06-25	44.93	46.32	1.11	2.46%	44.18	47.55	186458	85299	6.94%
2026-06-24	45.71	45.21	-0.49	-1.07%	44.50	46.38	113576	51317	4.22%
2026-06-23	49.00	45.70	-3.44	-7.00%	45.32	49.03	184772	86356	6.87%
2026-06-22	48.35	49.14	0.76	1.57%	47.66	49.60	144402	70211	5.37%
2026-06-18	48.00	48.38	0.18	0.37%	47.76	49.40	137613	66895	5.12%
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%