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
2025-12-16	33.50	32.86	-1.20	-3.52%	32.78	33.92	14171	4684	2.47%
2025-12-15	33.26	34.06	0.72	2.16%	32.91	34.43	18200	6174	3.17%
2025-12-12	32.86	33.34	0.58	1.77%	32.61	33.38	10225	3390	1.78%
2025-12-11	33.43	32.76	-0.57	-1.71%	32.68	33.63	9714	3202	1.69%
2025-12-10	33.34	33.33	-0.01	-0.03%	33.11	33.53	9664	3217	1.68%
2025-12-09	34.00	33.34	-0.64	-1.88%	33.30	34.15	11020	3700	1.92%
2025-12-08	34.10	33.98	-0.08	-0.23%	33.73	34.35	11123	3788	1.94%
2025-12-05	33.20	34.06	0.65	1.95%	33.17	34.14	12382	4189	2.16%
2025-12-04	33.58	33.41	-0.18	-0.54%	33.10	33.73	9596	3203	1.67%
2025-12-03	33.40	33.59	0.29	0.87%	33.25	33.78	14493	4860	2.52%
2025-12-02	33.51	33.30	-0.17	-0.51%	32.92	33.51	10048	3341	1.75%
2025-12-01	33.00	33.47	0.48	1.45%	33.00	33.63	12866	4301	2.24%
2025-11-28	32.67	32.99	0.41	1.26%	32.36	33.00	12052	3952	2.10%
2025-11-27	32.30	32.58	0.33	1.02%	32.24	32.82	10788	3518	1.88%
2025-11-26	32.80	32.25	-0.60	-1.83%	32.23	33.06	14302	4659	2.49%
2025-11-25	33.00	32.85	0.17	0.52%	32.82	33.47	16779	5554	2.92%
2025-11-24	32.22	32.68	0.68	2.13%	32.02	33.09	19709	6417	3.43%
2025-11-21	33.97	32.00	-2.16	-6.32%	31.91	34.00	25166	8220	4.38%
2025-11-20	34.40	34.16	-0.14	-0.41%	34.04	34.85	14583	5014	2.54%
2025-11-19	35.40	34.30	-1.38	-3.87%	33.82	35.85	24933	8630	4.34%
2025-11-18	37.30	35.68	-1.81	-4.83%	35.33	37.30	33999	12233	5.92%
2025-11-17	37.88	37.49	-0.12	-0.32%	37.31	38.15	30630	11552	5.34%
2025-11-14	37.49	37.61	0.10	0.27%	37.05	38.05	21679	8181	3.78%
2025-11-13	38.01	37.51	-0.06	-0.16%	37.42	39.07	33550	12748	5.84%
2025-11-12	38.42	37.57	-1.12	-2.89%	37.30	38.68	29681	11184	5.17%
2025-11-11	38.84	38.69	0.24	0.62%	37.81	39.50	48555	18749	8.46%
2025-11-10	39.96	38.45	-0.72	-1.84%	38.06	40.36	49046	19089	8.54%
2025-11-07	39.76	39.17	-1.07	-2.66%	38.91	42.70	66892	26967	11.65%
2025-11-06	37.90	40.24	1.86	4.85%	37.60	41.82	78925	31059	13.75%
2025-11-05	36.49	38.38	1.53	4.15%	36.27	38.50	57866	21848	10.08%
2025-11-04	36.50	36.85	0.12	0.33%	36.37	37.99	41829	15573	7.29%
2025-11-03	36.51	36.73	0.35	0.96%	36.03	36.87	23116	8406	4.03%
2025-10-31	36.33	36.38	-0.41	-1.11%	36.01	36.90	35397	12908	6.17%
2025-10-30	34.80	36.79	1.95	5.60%	34.51	37.00	61096	22256	10.64%
2025-10-29	35.28	34.84	-0.74	-2.08%	34.51	35.44	18194	6324	3.17%
2025-10-28	35.70	35.58	-0.62	-1.71%	35.09	35.99	24151	8569	4.21%
2025-10-27	34.95	36.20	1.45	4.17%	34.84	36.65	39580	14229	6.89%
2025-10-24	35.40	34.75	-0.80	-2.25%	34.61	35.70	16484	5766	2.87%
2025-10-23	35.09	35.55	0.26	0.74%	34.70	35.72	17994	6337	3.13%
2025-10-22	34.20	35.29	0.76	2.20%	34.15	35.46	17176	6024	2.99%
2025-10-21	34.34	34.53	0.20	0.58%	33.98	34.53	10933	3752	1.90%
2025-10-20	34.20	34.33	0.40	1.18%	33.90	34.51	12883	4403	2.24%
2025-10-17	33.80	33.93	0.08	0.24%	33.80	35.88	22902	7931	3.99%
2025-10-16	35.25	33.85	-1.65	-4.65%	33.75	35.53	16703	5736	2.91%
2025-10-15	34.68	35.50	0.70	2.01%	34.56	35.79	14582	5148	2.54%
2025-10-14	35.48	34.80	-0.75	-2.11%	34.60	36.00	15553	5493	2.71%
2025-10-13	34.26	35.55	-0.23	-0.64%	34.01	35.66	15172	5298	2.64%
2025-10-10	35.07	35.78	0.43	1.22%	34.98	36.06	21998	7850	3.83%
2025-10-09	34.52	35.35	0.89	2.58%	34.52	35.47	19667	6932	3.43%
2025-09-30	33.65	34.46	0.63	1.86%	33.65	34.79	14938	5154	2.60%
2025-09-29	33.40	33.83	0.43	1.29%	32.82	34.08	11100	3738	1.93%
2025-09-26	33.61	33.40	-0.36	-1.07%	33.40	34.14	8850	2988	1.54%
2025-09-25	34.11	33.76	-0.28	-0.82%	33.76	34.55	11010	3755	1.92%
2025-09-24	32.72	34.04	0.84	2.53%	32.72	34.27	16130	5437	2.81%
2025-09-23	34.13	33.20	-1.01	-2.95%	32.63	34.16	18383	6109	3.20%
2025-09-22	33.74	34.21	0.19	0.56%	33.19	34.79	17811	6059	3.10%
2025-09-19	33.91	34.02	-0.08	-0.23%	33.55	34.93	20625	7020	3.59%
2025-09-18	35.88	34.10	-1.76	-4.91%	34.01	35.97	35031	12200	6.10%
2025-09-17	36.50	35.86	-0.79	-2.16%	35.82	36.50	24111	8679	4.20%
2025-09-16	36.73	36.65	-0.18	-0.49%	36.04	36.96	24182	8819	4.21%
2025-09-15	36.36	36.83	0.04	0.11%	36.00	36.88	27970	10197	4.87%
2025-09-12	35.00	36.79	1.63	4.64%	34.84	36.81	42510	15379	7.41%
2025-09-11	34.75	35.16	0.27	0.77%	34.42	35.22	11129	3881	1.94%
2025-09-10	35.45	34.89	-0.59	-1.66%	34.82	35.64	10707	3761	1.87%
2025-09-09	35.47	35.48	-0.14	-0.39%	35.18	35.88	16678	5933	2.91%
2025-09-08	35.22	35.62	0.35	0.99%	35.07	35.70	12645	4484	2.20%