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
2025-04-03	15.76	15.66	-0.12	-0.76%	15.61	16.40	46087	7365	3.79%
2025-04-02	16.19	15.78	-0.35	-2.17%	15.56	16.20	45732	7235	3.76%
2025-04-01	15.95	16.13	0.12	0.75%	15.83	16.23	39425	6346	3.25%
2025-03-31	16.00	16.01	-0.09	-0.56%	15.60	16.18	34952	5573	2.88%
2025-03-28	15.58	16.10	0.37	2.35%	15.52	16.19	36764	5860	3.03%
2025-03-27	15.91	15.73	-0.16	-1.01%	15.65	16.36	49450	7895	4.07%
2025-03-26	15.66	15.89	0.46	2.98%	15.35	16.06	43680	6894	3.60%
2025-03-25	15.18	15.43	0.29	1.92%	15.18	15.79	49173	7643	4.05%
2025-03-24	16.17	15.14	-0.79	-4.96%	14.93	16.18	67802	10370	5.58%
2025-03-21	16.47	15.93	-0.46	-2.81%	15.86	16.47	37723	6053	3.11%
2025-03-20	16.35	16.39	-0.06	-0.36%	16.30	16.80	48522	8034	3.99%
2025-03-19	16.31	16.45	0.15	0.92%	15.89	16.59	46222	7533	3.81%
2025-03-18	16.28	16.30	0.04	0.25%	16.04	16.54	40844	6651	3.36%
2025-03-17	15.79	16.26	0.46	2.91%	15.53	16.80	68297	11080	5.62%
2025-03-14	16.60	15.80	-0.70	-4.24%	15.74	16.65	66995	10698	5.52%
2025-03-13	16.00	16.50	0.39	2.42%	15.86	16.56	96790	15733	7.97%
2025-03-12	15.40	16.11	0.75	4.88%	15.36	16.66	158354	25599	13.04%
2025-03-11	14.30	15.36	1.02	7.11%	14.08	15.36	121827	18046	10.03%
2025-03-10	14.23	14.34	0.14	0.99%	14.19	14.36	36022	5139	2.97%
2025-03-07	14.16	14.20	0.07	0.50%	14.08	14.30	41981	5960	3.46%
2025-03-06	14.33	14.13	-0.08	-0.56%	14.11	14.39	57284	8160	4.72%
2025-03-05	14.18	14.21	0.05	0.35%	14.01	14.39	73169	10395	6.02%
2025-03-04	13.77	14.16	0.40	2.91%	13.71	14.17	52984	7384	4.36%
2025-03-03	13.78	13.76	0.01	0.07%	13.62	13.95	21698	2988	1.79%
2025-02-28	13.86	13.75	-0.10	-0.72%	13.65	13.86	19285	2647	1.59%
2025-02-27	13.89	13.85	-0.03	-0.22%	13.67	13.90	23541	3243	1.94%
2025-02-26	13.82	13.88	0.03	0.22%	13.82	13.99	28144	3914	2.32%
2025-02-25	13.98	13.85	-0.18	-1.28%	13.77	14.05	27785	3864	2.29%
2025-02-24	13.79	14.03	0.18	1.30%	13.77	14.04	32578	4533	2.68%
2025-02-21	13.91	13.85	-0.06	-0.43%	13.75	13.95	22388	3095	1.84%
2025-02-20	13.93	13.91	-0.01	-0.07%	13.82	14.02	18988	2640	1.56%
2025-02-19	13.78	13.92	0.11	0.80%	13.68	13.92	24532	3391	2.02%
2025-02-18	14.15	13.81	-0.38	-2.68%	13.81	14.45	53442	7563	4.40%
2025-02-17	14.13	14.19	0.13	0.92%	13.83	14.19	46647	6552	3.84%
2025-02-14	14.00	14.06	0.21	1.52%	13.85	14.28	68241	9620	5.62%
2025-02-13	14.05	13.85	-0.20	-1.42%	13.67	14.18	40436	5620	3.33%
2025-02-12	14.51	14.05	-0.25	-1.75%	13.96	14.67	47740	6767	3.93%
2025-02-11	14.05	14.30	0.32	2.29%	13.98	14.76	87711	12542	7.22%
2025-02-10	13.99	13.98	0.06	0.43%	13.91	14.09	34623	4844	2.85%
2025-02-07	13.81	13.92	0.11	0.80%	13.75	13.94	33354	4617	2.75%
2025-02-06	14.00	13.81	-0.13	-0.93%	13.69	14.00	30840	4247	2.54%
2025-02-05	13.99	13.94	0.08	0.58%	13.82	14.00	23214	3226	1.91%
2025-01-27	13.70	13.86	0.26	1.91%	13.53	14.17	64388	8937	5.30%
2025-01-24	13.40	13.60	0.07	0.52%	13.15	13.64	37159	4995	3.06%
2025-01-23	13.83	13.53	-0.24	-1.74%	13.44	13.88	36754	5017	3.03%
2025-01-22	13.80	13.77	-0.13	-0.94%	13.60	13.90	45199	6208	3.72%
2025-01-21	14.02	13.90	-0.12	-0.86%	13.66	14.04	23972	3316	1.97%
2025-01-20	13.95	14.02	0.07	0.50%	13.83	14.09	34798	4859	2.86%
2025-01-17	13.93	13.95	-0.03	-0.21%	13.87	14.02	22127	3091	1.82%
2025-01-16	13.85	13.98	0.12	0.87%	13.73	13.99	31438	4367	2.59%
2025-01-15	13.86	13.86	-0.02	-0.14%	13.78	14.04	29289	4078	2.41%
2025-01-14	13.45	13.88	0.46	3.43%	13.42	13.95	26613	3646	2.19%
2025-01-13	13.25	13.42	0.11	0.83%	13.13	13.44	16657	2224	1.37%
2025-01-10	13.47	13.31	-0.16	-1.19%	13.13	13.60	24000	3185	1.98%
2025-01-09	13.52	13.47	-0.04	-0.30%	13.44	13.70	22666	3070	1.87%
2025-01-08	13.38	13.51	0.12	0.90%	13.21	13.70	31466	4247	2.59%
2025-01-07	13.20	13.39	0.20	1.52%	13.19	13.41	15092	2008	1.24%
2025-01-06	13.25	13.19	-0.08	-0.60%	12.83	13.37	19918	2615	1.64%
2025-01-03	13.77	13.27	-0.52	-3.77%	13.21	14.15	31678	4295	2.61%
2025-01-02	13.95	13.79	-0.26	-1.85%	13.46	14.10	32718	4544	2.69%
2024-12-31	14.30	14.05	-0.25	-1.75%	14.01	14.30	34162	4826	2.81%
2024-12-30	14.32	14.30	-0.02	-0.14%	14.12	14.40	32383	4611	2.67%
2024-12-27	14.18	14.32	0.12	0.85%	14.11	14.45	51580	7361	4.25%
2024-12-26	14.10	14.20	0.08	0.57%	13.99	14.35	58541	8291	4.82%