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
2025-10-31	42.05	41.83	-0.39	-0.92%	41.68	43.51	123507	52583	4.59%
2025-10-30	42.88	42.22	-0.65	-1.52%	42.05	43.58	163814	69881	6.09%
2025-10-29	40.57	42.87	2.22	5.46%	40.43	42.99	191903	80473	7.14%
2025-10-28	40.37	40.65	0.28	0.69%	39.96	41.71	174339	70861	6.48%
2025-10-27	39.80	40.37	2.45	6.46%	39.50	41.55	312733	127059	11.63%
2025-10-24	36.33	37.92	1.77	4.90%	36.18	38.50	154027	57726	5.73%
2025-10-23	37.01	36.15	-1.32	-3.52%	35.25	37.09	155584	55708	5.79%
2025-10-22	38.58	37.47	-1.42	-3.65%	37.06	38.78	153147	57637	5.70%
2025-10-21	38.39	38.89	0.53	1.38%	38.22	39.80	148808	58046	5.53%
2025-10-20	38.19	38.36	0.80	2.13%	38.00	39.56	191584	74204	7.13%
2025-10-17	42.94	37.56	-5.59	-12.95%	37.48	43.10	352287	139430	13.10%
2025-10-16	45.78	43.15	0.61	1.43%	41.72	45.80	437844	189905	16.29%
2025-10-15	39.02	42.54	3.34	8.52%	37.98	42.98	381425	157253	14.19%
2025-10-14	39.79	39.20	-0.06	-0.15%	39.06	42.20	265907	108807	9.89%
2025-10-13	38.00	39.26	-1.51	-3.70%	38.00	41.15	175332	69192	6.52%
2025-10-10	40.20	40.77	0.17	0.42%	39.70	41.42	185483	75322	6.90%
2025-10-09	41.50	40.60	-0.78	-1.88%	40.35	41.79	215937	88022	8.03%
2025-09-30	40.05	41.38	1.16	2.88%	40.05	42.24	275318	114192	10.24%
2025-09-29	40.00	40.22	0.60	1.51%	39.69	41.17	266794	108049	9.92%
2025-09-26	39.44	39.62	0.14	0.35%	38.81	40.18	229461	91173	8.53%
2025-09-25	37.51	39.48	1.69	4.47%	37.42	40.00	256222	99889	9.53%
2025-09-24	37.40	37.79	-0.15	-0.40%	36.87	38.22	137264	51496	5.11%
2025-09-23	38.49	37.94	-0.39	-1.02%	36.88	39.47	174861	66689	6.50%
2025-09-22	38.41	38.33	-0.12	-0.31%	37.78	38.70	93012	35490	3.46%
2025-09-19	39.14	38.45	-0.90	-2.29%	38.34	39.39	149496	57897	5.56%
2025-09-18	39.67	39.35	-0.31	-0.78%	38.62	40.68	234428	92697	8.72%
2025-09-17	39.01	39.66	0.66	1.69%	37.93	40.18	239059	93713	8.89%
2025-09-16	38.92	39.00	-0.18	-0.46%	38.13	39.70	172114	67087	6.40%
2025-09-15	39.00	39.18	0.68	1.77%	38.51	40.30	279402	110522	10.39%
2025-09-12	39.70	38.50	-1.20	-3.02%	38.08	39.93	214120	83083	7.96%
2025-09-11	38.00	39.70	1.39	3.63%	37.83	40.08	221270	87021	8.23%
2025-09-10	38.45	38.31	-0.63	-1.62%	37.50	39.34	196611	75102	7.31%
2025-09-09	38.75	38.94	-0.01	-0.03%	38.25	40.17	229490	89957	8.54%
2025-09-08	40.32	38.95	-1.16	-2.89%	38.67	40.37	225612	88503	8.39%
2025-09-05	37.30	40.11	2.91	7.82%	36.68	40.33	329320	128812	12.25%
2025-09-04	38.01	37.20	0.42	1.14%	36.70	38.74	255048	96336	9.49%
2025-09-03	35.31	36.78	1.40	3.96%	35.22	37.30	222540	80846	8.28%
2025-09-02	38.01	35.38	-2.96	-7.72%	35.02	38.30	306509	110439	11.40%
2025-09-01	38.99	38.34	-0.67	-1.72%	37.38	39.10	204962	78075	7.62%
2025-08-29	39.40	39.01	-0.39	-0.99%	38.37	40.00	217222	84671	8.08%
2025-08-28	38.00	39.40	1.40	3.68%	37.78	39.50	314999	122379	11.72%
2025-08-27	37.21	38.00	0.70	1.88%	37.21	40.00	369538	144081	13.74%
2025-08-26	38.14	37.30	-1.23	-3.19%	37.21	38.38	210102	79153	7.81%
2025-08-25	37.42	38.53	1.33	3.58%	37.31	38.79	293493	111908	10.92%
2025-08-22	37.56	37.20	-0.36	-0.96%	37.00	37.75	214327	80105	7.97%
2025-08-21	38.40	37.56	-1.07	-2.77%	37.23	38.96	277884	105322	10.34%
2025-08-20	39.68	38.63	-1.97	-4.85%	37.43	39.79	404925	155312	15.06%
2025-08-19	42.00	40.60	-2.56	-5.93%	40.30	44.73	436476	182735	16.32%
2025-08-18	40.49	43.16	2.66	6.57%	39.53	44.54	369106	154586	13.80%
2025-08-15	37.90	40.50	1.87	4.84%	37.68	41.97	451377	181016	16.87%
2025-08-14	35.48	38.63	3.15	8.88%	34.90	39.13	351222	128213	13.13%
2025-08-13	34.67	35.48	0.82	2.37%	34.60	35.75	221857	77964	8.29%
2025-08-12	34.98	34.66	-0.40	-1.14%	34.40	34.99	140891	48822	5.27%
2025-08-11	33.51	35.06	1.34	3.97%	33.49	35.06	234624	80977	8.77%
2025-08-08	32.56	33.72	1.01	3.09%	32.46	34.26	199206	66834	7.45%
2025-08-07	33.30	32.71	-0.63	-1.89%	32.53	33.34	118908	39074	4.45%
2025-08-06	33.21	33.34	0.01	0.03%	33.00	33.78	134242	44748	5.02%
2025-08-05	33.59	33.33	-0.33	-0.98%	33.05	33.59	136132	45319	5.09%
2025-08-04	33.07	33.66	0.02	0.06%	33.04	34.06	201667	67763	7.54%
2025-08-01	32.00	33.64	1.47	4.57%	31.68	34.46	265639	88268	9.93%
2025-07-31	31.50	32.17	-0.23	-0.71%	31.26	33.47	195197	63351	7.30%
2025-07-30	32.62	32.40	-0.68	-2.06%	32.17	32.88	144389	46860	5.40%
2025-07-29	31.58	33.08	1.41	4.45%	30.86	33.60	264508	85675	9.89%
2025-07-28	31.21	31.67	0.34	1.09%	31.05	32.24	121190	38437	4.53%
2025-07-25	31.53	31.33	-0.21	-0.67%	31.05	31.54	89979	28123	3.36%
2025-07-24	31.07	31.54	0.51	1.64%	31.04	31.60	91915	28841	3.44%