锋尚文化 (300860) - 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
2025-12-16	27.54	26.50	-1.07	-3.88%	26.46	27.57	31583	8496	2.89%
2025-12-15	28.11	27.57	-0.95	-3.33%	27.52	28.37	33288	9239	3.04%
2025-12-12	29.50	28.52	-1.14	-3.84%	28.38	29.60	56677	16286	5.18%
2025-12-11	29.81	29.66	-0.29	-0.97%	28.99	30.31	56951	16805	5.20%
2025-12-10	29.63	29.95	0.31	1.05%	29.48	30.75	63984	19335	5.85%
2025-12-09	30.03	29.64	-0.39	-1.30%	29.48	30.20	44287	13201	4.05%
2025-12-08	28.67	30.03	1.33	4.63%	28.30	30.75	111295	33331	10.17%
2025-12-05	28.70	28.70	0.10	0.35%	28.27	29.21	44014	12643	4.02%
2025-12-04	27.81	28.60	0.72	2.58%	26.88	28.93	54714	15387	5.00%
2025-12-03	28.60	27.88	-0.77	-2.69%	27.81	28.75	28304	7976	2.59%
2025-12-02	28.50	28.65	0.05	0.17%	28.08	28.98	36142	10301	3.30%
2025-12-01	27.49	28.60	1.13	4.11%	27.49	28.73	51311	14544	4.69%
2025-11-28	27.45	27.47	-0.07	-0.25%	27.25	27.79	21159	5803	1.93%
2025-11-27	27.50	27.54	-0.03	-0.11%	27.31	28.14	27560	7652	2.52%
2025-11-26	28.14	27.57	-0.49	-1.75%	27.53	28.40	21256	5918	1.94%
2025-11-25	27.33	28.06	0.73	2.67%	27.33	28.12	28550	7978	2.61%
2025-11-24	26.90	27.33	0.52	1.94%	26.70	27.54	25914	7023	2.37%
2025-11-21	27.15	26.81	-0.72	-2.62%	26.50	27.77	25316	6850	2.31%
2025-11-20	28.03	27.53	-0.43	-1.54%	27.43	28.10	20889	5794	1.91%
2025-11-19	28.80	27.96	-0.82	-2.85%	27.77	28.81	31174	8767	2.85%
2025-11-18	28.18	28.78	0.53	1.88%	28.10	28.80	45906	13105	4.20%
2025-11-17	27.83	28.25	0.40	1.44%	27.46	28.28	27927	7798	2.55%
2025-11-14	27.87	27.85	-0.02	-0.07%	27.69	28.28	20637	5779	1.89%
2025-11-13	28.03	27.87	-0.15	-0.54%	27.70	28.03	16938	4716	1.55%
2025-11-12	27.86	28.02	0.16	0.57%	27.69	28.38	23422	6557	2.14%
2025-11-11	27.88	27.86	-0.12	-0.43%	27.70	28.03	14633	4069	1.34%
2025-11-10	27.80	27.98	0.13	0.47%	27.72	28.10	19742	5512	1.80%
2025-11-07	27.64	27.85	0.23	0.83%	27.46	28.24	25942	7216	2.37%
2025-11-06	27.88	27.62	-0.28	-1.00%	27.42	28.02	21028	5799	1.92%
2025-11-05	27.71	27.90	-0.04	-0.14%	27.60	28.16	27597	7695	2.52%
2025-11-04	28.30	27.94	-0.90	-3.12%	27.39	28.30	57123	15937	5.10%
2025-11-03	26.89	28.84	2.06	7.69%	26.78	29.73	78169	22278	6.99%
2025-10-31	26.08	26.78	0.70	2.68%	26.08	26.94	22360	5961	2.00%
2025-10-30	26.45	26.08	-0.34	-1.29%	26.05	26.55	16466	4329	1.47%
2025-10-29	26.73	26.42	-0.82	-3.01%	26.22	26.97	27886	7370	2.49%
2025-10-28	27.16	27.24	0.08	0.29%	27.02	27.41	18865	5138	1.69%
2025-10-27	27.20	27.16	0.06	0.22%	26.92	27.21	12461	3373	1.11%
2025-10-24	27.19	27.10	-0.07	-0.26%	26.96	27.22	10909	2951	0.97%
2025-10-23	26.71	27.17	0.46	1.72%	26.51	27.20	17130	4613	1.53%
2025-10-22	26.65	26.71	-0.03	-0.11%	26.55	27.04	10114	2714	0.90%
2025-10-21	26.46	26.74	0.29	1.10%	26.34	26.78	11761	3129	1.05%
2025-10-20	26.31	26.45	0.29	1.11%	26.25	26.58	10181	2690	0.91%
2025-10-17	26.74	26.16	-0.58	-2.17%	26.15	26.85	15765	4165	1.41%
2025-10-16	27.07	26.74	-0.46	-1.69%	26.66	27.13	15390	4135	1.38%
2025-10-15	26.84	27.20	0.36	1.34%	26.70	27.26	12200	3303	1.09%
2025-10-14	27.27	26.84	-0.33	-1.21%	26.84	27.54	14902	4052	1.33%
2025-10-13	26.60	27.17	-0.65	-2.34%	26.38	27.40	17005	4582	1.52%
2025-10-10	27.81	27.82	-0.17	-0.61%	27.79	28.15	14591	4072	1.30%
2025-10-09	27.87	27.99	0.24	0.86%	27.68	28.25	21776	6078	1.95%
2025-09-30	27.89	27.75	0.07	0.25%	27.73	28.05	15801	4403	1.41%
2025-09-29	27.60	27.68	-0.03	-0.11%	27.25	27.82	19659	5426	1.76%
2025-09-26	28.20	27.71	-0.52	-1.84%	27.70	28.26	19032	5322	1.70%
2025-09-25	28.33	28.23	-0.21	-0.74%	28.11	28.79	22707	6461	2.03%
2025-09-24	28.30	28.44	0.03	0.11%	28.11	28.54	22088	6267	1.97%
2025-09-23	28.58	28.41	-0.38	-1.32%	27.53	28.70	39360	11048	3.52%
2025-09-22	29.20	28.79	-0.61	-2.07%	28.46	29.35	26835	7721	2.40%
2025-09-19	28.51	29.40	0.65	2.26%	28.23	29.90	42623	12393	3.81%
2025-09-18	29.38	28.75	-0.81	-2.74%	28.40	29.57	46073	13387	4.12%
2025-09-17	30.59	29.56	-0.42	-1.40%	29.49	30.68	44318	13180	3.96%
2025-09-16	29.66	29.98	0.32	1.08%	29.33	30.48	49042	14706	4.38%
2025-09-15	29.00	29.66	0.64	2.21%	28.68	29.66	38008	11069	3.40%
2025-09-12	28.57	29.02	0.45	1.58%	28.40	29.55	44381	12859	3.97%
2025-09-11	28.44	28.57	-0.06	-0.21%	28.10	28.66	32640	9254	2.92%
2025-09-10	28.25	28.63	0.32	1.13%	28.25	28.72	30984	8833	2.77%
2025-09-09	28.94	28.31	-0.66	-2.28%	28.09	29.02	28274	8037	2.53%
2025-09-08	28.90	28.97	-0.06	-0.21%	28.70	29.13	31136	8996	2.78%