盛德鑫泰 (300881) - 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
2026-07-24	31.68	31.65	-0.44	-1.37%	30.65	32.00	18238	5695	3.18%
2026-07-23	30.58	32.09	1.57	5.14%	30.58	32.10	14992	4742	2.61%
2026-07-22	31.10	30.52	-0.80	-2.55%	30.33	31.67	13299	4110	2.32%
2026-07-21	31.52	31.32	0.35	1.13%	28.92	31.73	22819	6931	3.98%
2026-07-20	32.58	30.97	-1.61	-4.94%	30.39	33.50	23857	7658	4.16%
2026-07-17	34.95	32.58	-2.47	-7.05%	32.58	35.29	17744	5981	3.09%
2026-07-16	35.10	35.05	-0.55	-1.54%	34.20	35.49	14789	5163	2.58%
2026-07-15	35.64	35.60	-0.31	-0.86%	35.00	36.35	16969	6040	2.96%
2026-07-14	35.40	35.91	0.57	1.61%	34.08	35.95	17278	6067	3.01%
2026-07-13	36.34	35.34	-1.21	-3.31%	35.31	36.86	21699	7817	3.78%
2026-07-10	36.58	36.55	-0.16	-0.44%	36.20	37.87	23111	8540	4.03%
2026-07-09	36.79	36.71	0.40	1.10%	33.69	37.34	35136	12422	6.12%
2026-07-08	39.80	36.31	-3.29	-8.31%	36.29	39.88	40735	15342	7.10%
2026-07-07	38.40	39.60	0.90	2.33%	38.28	43.66	61483	25548	10.71%
2026-07-06	39.84	38.70	-1.26	-3.15%	38.17	40.45	25306	9813	4.41%
2026-07-03	40.00	39.96	0.20	0.50%	39.30	40.60	33819	13519	5.89%
2026-07-02	37.88	39.76	1.88	4.96%	37.58	44.70	56945	23779	9.92%
2026-07-01	37.26	37.88	0.43	1.15%	37.01	38.71	21394	8090	3.73%
2026-06-30	38.28	37.45	-0.37	-0.98%	36.80	38.28	18462	6878	3.22%
2026-06-29	39.78	37.82	-2.07	-5.19%	37.21	40.31	25807	9869	4.50%
2026-06-26	40.48	39.89	-0.61	-1.51%	39.40	40.85	23779	9477	4.14%
2026-06-25	44.90	40.50	-4.15	-9.29%	40.20	45.30	49576	20691	8.64%
2026-06-24	42.50	44.65	2.35	5.56%	42.19	47.50	59254	27100	10.32%
2026-06-23	41.90	42.30	0.50	1.20%	41.57	43.17	20683	8754	3.60%
2026-06-22	42.60	41.80	-1.17	-2.72%	40.10	42.98	32757	13533	5.71%
2026-06-18	42.00	42.97	0.96	2.29%	41.51	47.17	44361	19604	7.73%
2026-06-17	42.01	42.01	-0.59	-1.38%	41.45	42.81	19378	8142	3.38%
2026-06-16	41.17	42.60	1.44	3.50%	40.26	43.53	23684	10019	4.13%
2026-06-15	41.00	41.16	0.67	1.65%	40.81	43.48	19899	8297	3.47%
2026-06-12	40.30	40.49	0.84	2.12%	40.30	42.43	19980	8208	3.48%
2026-06-11	41.26	39.65	-1.50	-3.65%	39.21	41.35	22469	8969	3.91%
2026-06-10	42.50	41.15	-2.00	-4.63%	40.80	43.19	23634	9794	4.12%
2026-06-09	44.45	43.15	-0.95	-2.15%	42.65	44.79	22834	9869	3.98%
2026-06-08	48.01	44.10	-6.12	-12.19%	43.89	49.20	31355	14429	5.46%
2026-06-05	49.45	50.22	0.77	1.56%	48.46	51.47	18962	9465	3.30%
2026-06-04	46.93	49.45	1.88	3.95%	45.38	49.79	26310	12635	4.58%
2026-06-03	49.28	47.57	-1.79	-3.63%	46.28	50.00	29039	13927	5.06%
2026-06-02	50.32	49.36	-1.59	-3.12%	48.35	50.99	25273	12465	4.40%
2026-06-01	49.00	50.95	-1.63	-3.10%	48.33	51.37	41836	21120	7.29%
2026-05-29	55.33	52.58	-2.92	-5.26%	51.59	56.00	55166	29253	9.61%
2026-05-28	54.25	55.50	2.60	4.91%	52.60	56.20	43995	24214	7.66%
2026-05-27	54.60	52.90	-1.55	-2.85%	52.71	54.70	17965	9642	3.13%
2026-05-26	54.78	54.45	-0.25	-0.46%	53.55	56.30	17571	9547	3.06%
2026-05-25	55.14	54.70	-0.28	-0.51%	52.58	55.95	25313	13664	4.41%
2026-05-22	50.77	54.98	4.23	8.33%	50.50	55.20	33808	18101	5.89%
2026-05-21	53.60	50.75	-2.50	-4.69%	49.80	54.50	25226	13069	4.39%
2026-05-20	52.91	53.25	0.36	0.68%	51.65	53.58	23796	12522	4.15%
2026-05-19	52.96	52.89	0.01	0.02%	51.16	53.49	15504	8087	2.70%
2026-05-18	51.58	52.88	0.57	1.09%	51.00	53.76	20492	10783	3.57%
2026-05-15	52.32	52.31	-0.30	-0.57%	51.10	53.00	24526	12753	4.27%
2026-05-14	53.30	52.61	-0.15	-0.28%	50.70	53.36	33866	17583	5.90%
2026-05-13	50.80	52.76	2.06	4.06%	50.30	52.85	36172	18879	6.30%
2026-05-12	52.49	50.70	-1.85	-3.52%	50.45	52.49	16301	8330	2.84%
2026-05-11	51.40	52.55	1.15	2.24%	50.24	53.58	29282	15166	5.10%
2026-05-08	52.00	51.40	-0.41	-0.79%	51.15	52.78	18668	9653	3.25%
2026-05-07	51.39	51.81	0.81	1.59%	49.90	52.30	36119	18508	6.29%
2026-05-06	50.22	51.00	1.00	2.00%	49.75	52.24	35394	18209	6.17%
2026-04-30	48.71	50.00	1.10	2.25%	48.71	50.80	31927	16029	5.56%
2026-04-29	44.82	48.90	3.55	7.83%	44.71	49.49	42590	20488	7.42%
2026-04-28	45.50	45.35	-0.40	-0.87%	44.52	46.00	17207	7784	3.00%
2026-04-27	47.35	45.75	-1.12	-2.39%	45.62	48.12	19029	8811	3.31%
2026-04-24	47.77	46.87	-0.78	-1.64%	45.67	47.96	20940	9761	3.65%
2026-04-23	48.00	47.65	-0.92	-1.89%	47.10	49.28	17149	8204	2.99%
2026-04-22	48.15	48.57	0.22	0.46%	47.15	48.57	21233	10119	3.70%
2026-04-21	49.50	48.35	-1.07	-2.17%	47.80	49.50	19819	9578	3.45%
2026-04-20	47.55	49.42	1.30	2.70%	46.90	50.54	32724	16170	5.70%