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
2025-09-16	14.40	13.91	-0.57	-3.94%	13.76	14.40	83558	11625	6.88%
2025-09-15	14.06	14.48	0.52	3.72%	14.06	15.25	121838	17942	10.03%
2025-09-12	14.11	13.96	-0.15	-1.06%	13.66	14.11	67326	9319	5.54%
2025-09-11	14.39	14.11	-0.27	-1.88%	13.87	14.54	87561	12335	7.21%
2025-09-10	12.92	14.38	1.51	11.73%	12.82	15.28	139676	19781	11.50%
2025-09-09	13.04	12.87	-0.13	-1.00%	12.78	13.07	21376	2756	1.76%
2025-09-08	12.77	13.00	0.21	1.64%	12.62	13.03	26304	3399	2.17%
2025-09-05	12.66	12.79	0.09	0.71%	12.41	12.80	26754	3386	2.20%
2025-09-04	12.59	12.70	0.24	1.93%	12.40	12.82	29720	3764	2.45%
2025-09-03	12.99	12.46	-0.49	-3.78%	12.38	12.99	28178	3565	2.32%
2025-09-02	12.91	12.95	0.16	1.25%	12.50	12.98	37770	4808	3.11%
2025-09-01	12.55	12.79	0.17	1.35%	12.51	13.01	33482	4283	2.76%
2025-08-29	12.83	12.62	-0.26	-2.02%	12.60	12.93	27481	3496	2.26%
2025-08-28	13.09	12.88	-0.20	-1.53%	12.40	13.29	55358	7107	4.56%
2025-08-27	13.50	13.08	-0.43	-3.18%	13.03	13.59	47892	6366	3.94%
2025-08-26	13.50	13.51	0.05	0.37%	13.30	13.68	40270	5459	3.32%
2025-08-25	13.56	13.46	-0.10	-0.74%	13.31	13.67	45978	6184	3.79%
2025-08-22	13.86	13.56	-0.28	-2.02%	13.43	13.89	54349	7365	4.47%
2025-08-21	13.82	13.84	0.02	0.14%	13.69	14.09	53577	7426	4.41%
2025-08-20	13.35	13.82	0.53	3.99%	13.20	14.13	75980	10408	6.26%
2025-08-19	13.27	13.29	-0.02	-0.15%	13.10	13.32	34838	4612	2.87%
2025-08-18	12.92	13.31	0.41	3.18%	12.91	13.40	55054	7263	4.53%
2025-08-15	12.81	12.90	0.06	0.47%	12.81	13.07	35366	4571	2.91%
2025-08-14	13.16	12.84	-0.30	-2.28%	12.84	13.20	39666	5154	3.27%
2025-08-13	13.34	13.14	-0.14	-1.05%	13.10	13.40	38829	5126	3.20%
2025-08-12	13.48	13.28	-0.21	-1.56%	13.24	13.50	35976	4796	2.96%
2025-08-11	13.28	13.49	0.28	2.12%	13.20	13.49	42502	5673	3.50%
2025-08-08	13.31	13.21	-0.07	-0.53%	13.10	13.34	32950	4349	2.71%
2025-08-07	13.38	13.28	0.00	0.00%	13.14	13.38	40289	5330	3.32%
2025-08-06	13.24	13.28	0.05	0.38%	13.18	13.30	32123	4257	2.64%
2025-08-05	13.14	13.23	0.08	0.61%	13.04	13.28	42050	5526	3.46%
2025-08-04	13.05	13.15	0.01	0.08%	12.97	13.27	36237	4758	2.98%
2025-08-01	13.12	13.14	0.09	0.69%	13.12	13.37	39402	5204	3.24%
2025-07-31	13.38	13.05	-0.35	-2.61%	13.05	13.39	45713	6053	3.76%
2025-07-30	13.30	13.40	0.09	0.68%	13.07	13.58	87228	11676	7.18%
2025-07-29	12.69	13.31	0.63	4.97%	12.53	13.50	116741	15213	9.61%
2025-07-28	12.67	12.68	0.07	0.56%	12.59	12.71	23246	2942	1.91%
2025-07-25	12.71	12.61	-0.12	-0.94%	12.57	12.72	34381	4349	2.83%
2025-07-24	12.72	12.73	0.04	0.32%	12.66	12.76	29662	3768	2.44%
2025-07-23	12.81	12.69	-0.13	-1.01%	12.66	12.81	36378	4620	2.99%
2025-07-22	12.74	12.82	0.09	0.71%	12.60	12.98	70158	8954	5.78%
2025-07-21	12.70	12.73	0.14	1.11%	12.59	12.73	36214	4589	2.98%
2025-07-18	12.72	12.59	-0.08	-0.63%	12.57	12.72	27202	3430	2.24%
2025-07-17	12.56	12.67	0.11	0.88%	12.52	12.70	28860	3648	2.38%
2025-07-16	12.46	12.56	0.11	0.88%	12.44	12.63	32315	4055	2.66%
2025-07-15	12.63	12.45	-0.20	-1.58%	12.36	12.65	47398	5909	3.90%
2025-07-14	12.80	12.65	-0.15	-1.17%	12.62	12.81	46668	5913	3.84%
2025-07-11	12.84	12.80	-0.07	-0.54%	12.60	12.86	48861	6222	4.02%
2025-07-10	12.84	12.87	0.04	0.31%	12.72	12.89	29597	3800	2.44%
2025-07-09	12.91	12.83	-0.12	-0.93%	12.81	13.00	51454	6635	4.24%
2025-07-08	12.87	12.95	0.09	0.70%	12.85	13.05	61766	7978	5.08%
2025-07-07	12.89	12.86	-0.04	-0.31%	12.80	13.01	47539	6115	3.91%
2025-07-04	13.35	12.90	-0.38	-2.86%	12.83	13.37	102589	13332	8.45%
2025-07-03	13.43	13.28	-0.17	-1.26%	13.25	13.67	85236	11406	7.02%
2025-07-02	13.16	13.45	0.24	1.82%	13.02	13.51	137247	18273	11.30%
2025-07-01	13.15	13.21	0.03	0.23%	13.01	13.38	188127	24835	15.49%
2025-06-30	13.71	13.18	-3.30	-20.02%	13.18	14.16	221139	29514	18.21%
2025-06-27	16.50	16.48	0.12	0.73%	16.18	16.74	28147	4629	2.32%
2025-06-26	16.80	16.36	-0.44	-2.62%	16.29	16.99	39666	6562	3.27%
2025-06-25	16.93	16.80	-0.10	-0.59%	16.61	17.06	32352	5420	2.66%
2025-06-24	16.60	16.90	0.28	1.68%	16.57	17.09	34423	5822	2.83%
2025-06-23	16.40	16.62	0.07	0.42%	16.40	16.78	30740	5104	2.53%
2025-06-20	16.85	16.55	-0.30	-1.78%	16.40	17.08	35632	5958	2.93%
2025-06-19	17.29	16.85	-0.43	-2.49%	16.77	17.51	38343	6577	3.16%
2025-06-18	17.23	17.28	0.06	0.35%	16.70	17.49	38356	6578	3.16%
2025-06-17	17.39	17.22	-0.18	-1.03%	17.02	17.68	44368	7648	3.65%
2025-06-16	17.29	17.40	0.18	1.05%	17.13	17.56	48554	8427	4.00%
2025-06-13	18.00	17.22	-0.93	-5.12%	17.01	18.19	86516	15093	7.12%
2025-06-12	19.01	18.15	-0.36	-1.94%	17.82	19.19	98348	17908	8.10%
2025-06-11	16.34	18.51	2.25	13.84%	16.34	18.99	138393	24404	11.39%
2025-06-10	16.82	16.26	-0.61	-3.62%	16.20	17.30	67776	11293	5.58%
2025-06-09	16.83	16.87	0.06	0.36%	16.75	17.41	67158	11474	5.53%