锦盛新材 (300849) - 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
2026-04-30	22.99	22.88	-0.09	-0.39%	22.60	23.65	31050	7178	2.82%
2026-04-29	22.11	22.97	0.64	2.87%	22.02	23.31	28704	6534	2.60%
2026-04-28	22.99	22.33	-0.67	-2.91%	22.13	23.00	39578	8874	3.59%
2026-04-27	21.41	23.00	1.69	7.93%	21.34	23.20	55232	12470	5.01%
2026-04-24	21.11	21.31	0.10	0.47%	20.92	21.78	27284	5801	2.25%
2026-04-23	21.62	21.21	-0.47	-2.17%	20.89	21.85	25009	5309	2.06%
2026-04-22	21.45	21.68	0.23	1.07%	21.09	21.89	23784	5109	1.96%
2026-04-21	21.91	21.45	-0.57	-2.59%	20.98	22.02	39796	8494	3.28%
2026-04-20	20.25	22.02	1.78	8.79%	20.00	22.18	54646	11646	4.50%
2026-04-17	20.48	20.24	-0.31	-1.51%	19.91	20.71	18038	3645	1.48%
2026-04-16	20.25	20.55	0.40	1.99%	20.07	21.20	17184	3525	1.41%
2026-04-15	20.56	20.15	-0.34	-1.66%	20.09	20.69	15703	3188	1.29%
2026-04-14	20.20	20.49	0.42	2.09%	19.70	20.59	24442	4934	2.01%
2026-04-13	19.70	20.07	0.42	2.14%	19.50	20.78	19759	3957	1.63%
2026-04-10	19.99	19.65	-0.12	-0.61%	19.64	20.04	14710	2916	1.21%
2026-04-09	20.04	19.77	-0.33	-1.64%	19.22	20.17	21681	4314	1.78%
2026-04-08	19.39	20.10	1.02	5.35%	19.30	20.12	38339	7619	3.16%
2026-04-07	19.00	19.08	0.52	2.80%	18.41	20.41	42322	8235	3.48%
2026-04-03	19.10	18.56	-0.50	-2.62%	18.44	19.17	15600	2915	1.28%
2026-04-02	19.80	19.06	-0.59	-3.00%	18.81	19.90	20410	3911	1.68%
2026-04-01	19.70	19.65	0.25	1.29%	19.36	20.18	17235	3384	1.42%
2026-03-31	19.95	19.40	-0.62	-3.10%	19.34	20.25	21311	4211	1.75%
2026-03-30	20.02	20.02	-0.10	-0.50%	19.63	20.39	22860	4560	1.88%
2026-03-27	19.60	20.12	0.50	2.55%	19.10	20.67	28584	5772	2.35%
2026-03-26	19.78	19.62	-0.22	-1.11%	19.46	20.30	16394	3251	1.35%
2026-03-25	19.61	19.84	0.40	2.06%	19.47	20.33	19250	3824	1.58%
2026-03-24	18.93	19.44	1.08	5.88%	18.36	19.52	26802	5066	2.21%
2026-03-23	19.60	18.36	-1.50	-7.55%	18.20	19.60	40082	7556	3.30%
2026-03-20	19.89	19.86	-0.07	-0.35%	19.71	20.48	19095	3821	1.57%
2026-03-19	20.55	19.93	-0.62	-3.02%	19.79	20.58	20911	4199	1.72%
2026-03-18	20.69	20.55	-0.14	-0.68%	19.95	20.80	21391	4335	1.76%
2026-03-17	21.00	20.69	-0.26	-1.24%	20.53	21.37	24794	5191	2.04%
2026-03-16	20.78	20.95	0.18	0.87%	20.41	21.00	28805	5964	2.37%
2026-03-13	21.12	20.77	-0.35	-1.66%	20.62	21.29	24074	5041	1.98%
2026-03-12	21.12	21.12	-0.04	-0.19%	20.83	21.44	24956	5244	2.05%
2026-03-11	21.00	21.16	0.18	0.86%	20.45	21.28	34545	7236	2.84%
2026-03-10	21.00	20.98	0.30	1.45%	20.70	21.27	28775	6045	2.37%
2026-03-09	20.17	20.68	0.42	2.07%	20.00	21.05	36102	7406	2.97%
2026-03-06	20.64	20.26	-0.28	-1.36%	19.95	20.68	32182	6520	2.65%
2026-03-05	21.01	20.54	-0.07	-0.34%	20.33	21.76	49878	10422	4.11%
2026-03-04	19.84	20.61	0.88	4.46%	19.15	21.29	61810	12656	5.09%
2026-03-03	20.78	19.73	-1.04	-5.01%	19.60	20.87	40790	8230	3.36%
2026-03-02	21.10	20.77	-0.82	-3.80%	20.32	21.59	50624	10539	4.17%
2026-02-27	21.49	21.59	0.06	0.28%	21.23	21.75	26378	5667	2.17%
2026-02-26	21.52	21.53	0.16	0.75%	21.06	21.78	37438	8029	3.08%
2026-02-25	21.86	21.37	-0.44	-2.02%	21.29	21.95	53612	11564	4.41%
2026-02-24	22.65	21.81	-0.64	-2.85%	21.74	23.00	64566	14312	5.32%
2026-02-13	22.32	22.45	0.21	0.94%	21.77	23.50	46316	10533	3.81%
2026-02-12	22.64	22.24	-0.45	-1.98%	22.08	23.13	72924	16405	6.00%
2026-02-11	20.44	22.69	2.15	10.47%	20.43	23.18	115066	25630	9.47%
2026-02-10	19.37	20.54	1.17	6.04%	19.27	21.15	61461	12424	5.06%
2026-02-09	19.44	19.37	0.21	1.10%	19.03	19.48	21543	4154	1.77%
2026-02-06	19.05	19.16	0.06	0.31%	18.92	19.61	25901	5002	2.13%
2026-02-05	19.18	19.10	-0.10	-0.52%	18.93	19.47	16966	3245	1.40%
2026-02-04	19.23	19.20	-0.02	-0.10%	18.98	19.79	27908	5387	2.30%
2026-02-03	18.93	19.22	0.35	1.85%	18.71	19.50	37006	7089	3.05%
2026-02-02	18.50	18.87	0.43	2.33%	18.26	19.29	39813	7521	3.28%
2026-01-30	18.00	18.44	0.27	1.49%	18.00	18.61	27522	5038	2.27%
2026-01-29	18.35	18.17	-0.23	-1.25%	18.02	18.71	26564	4862	2.19%
2026-01-28	18.72	18.40	-0.42	-2.23%	18.32	19.18	21728	4037	1.79%
2026-01-27	18.91	18.82	-0.08	-0.42%	18.17	18.99	31406	5833	2.59%
2026-01-26	19.30	18.90	-0.44	-2.28%	18.51	19.41	36160	6821	2.98%