崧盛股份 (301002) - 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
2026-07-02	39.00	38.08	-0.63	-1.63%	37.93	40.16	65245	25470	7.68%
2026-07-01	38.69	38.71	0.11	0.28%	38.01	39.25	45374	17474	5.34%
2026-06-30	37.00	38.60	1.76	4.78%	36.20	38.79	43897	16631	5.17%
2026-06-29	37.59	36.84	-0.50	-1.34%	35.80	37.78	52743	19253	6.21%
2026-06-26	39.29	37.34	-2.34	-5.90%	37.10	39.64	51981	19736	6.12%
2026-06-25	41.29	39.68	-1.73	-4.18%	39.40	41.88	40788	16334	4.80%
2026-06-24	42.03	41.41	-0.99	-2.33%	40.33	43.60	45595	18856	5.37%
2026-06-23	41.36	42.40	0.58	1.39%	40.53	43.31	76287	32067	8.98%
2026-06-22	44.58	41.82	-2.59	-5.83%	40.80	44.99	72477	30454	8.53%
2026-06-18	44.20	44.41	0.52	1.18%	43.26	45.90	48948	21785	5.76%
2026-06-17	43.99	43.89	-0.21	-0.48%	43.00	44.88	34218	15032	4.03%
2026-06-16	43.81	44.10	0.37	0.85%	43.38	44.69	37167	16358	4.37%
2026-06-15	42.15	43.73	1.59	3.77%	42.15	44.02	47123	20384	5.54%
2026-06-12	44.18	42.14	-1.04	-2.41%	42.06	44.18	44913	19314	5.28%
2026-06-11	44.76	43.18	-1.58	-3.53%	42.76	45.63	41691	18160	4.91%
2026-06-10	45.99	44.76	-1.82	-3.91%	43.00	46.00	50143	22316	5.90%
2026-06-09	46.50	46.58	1.41	3.12%	45.51	47.57	47977	22261	5.65%
2026-06-08	45.34	45.17	-2.82	-5.88%	44.44	47.35	50338	23056	5.92%
2026-06-05	49.25	47.99	-0.40	-0.83%	46.28	49.25	44589	21312	5.25%
2026-06-04	48.41	48.39	-0.56	-1.14%	47.80	49.55	36630	17737	4.31%
2026-06-03	48.50	48.95	0.04	0.08%	47.77	50.70	53394	26135	6.28%
2026-06-02	47.13	48.91	0.57	1.18%	46.40	49.86	54460	26297	6.41%
2026-06-01	49.51	48.34	-1.18	-2.38%	47.90	50.26	58430	28641	6.88%
2026-05-29	53.39	49.52	-3.80	-7.13%	49.00	53.88	102963	52704	12.12%
2026-05-28	55.83	53.32	-3.48	-6.13%	53.25	56.79	80959	44023	9.53%
2026-05-27	59.00	56.80	-2.38	-4.02%	55.30	59.36	79817	45680	9.39%
2026-05-26	55.50	59.18	2.95	5.25%	53.71	60.25	118204	67098	13.91%
2026-05-25	58.80	56.23	-1.09	-1.90%	55.58	58.80	83866	47524	9.87%
2026-05-22	59.20	57.32	-1.15	-1.97%	56.47	61.29	98925	57473	11.64%
2026-05-21	59.16	58.47	0.16	0.27%	58.00	64.00	114421	70126	13.46%
2026-05-20	57.02	58.31	0.11	0.19%	55.65	58.50	86814	49435	10.22%
2026-05-19	57.37	58.20	2.90	5.24%	56.11	59.48	104557	60449	12.30%
2026-05-18	57.00	55.30	-2.41	-4.18%	54.80	57.38	97207	54309	11.44%
2026-05-15	61.72	57.71	-4.76	-7.62%	56.89	62.01	124653	73086	14.67%
2026-05-14	60.99	62.47	1.48	2.43%	59.60	65.10	146951	91679	17.29%
2026-05-13	54.80	60.99	6.62	12.18%	53.89	63.42	153733	92607	18.09%
2026-05-12	54.17	54.37	-0.34	-0.62%	52.36	54.69	84388	45035	9.93%
2026-05-11	52.94	54.71	1.98	3.75%	51.96	55.98	122449	66766	14.41%
2026-05-08	50.67	52.73	1.73	3.39%	50.20	54.54	90438	47687	10.64%
2026-05-07	48.73	51.00	2.31	4.74%	48.06	51.41	83299	41779	9.80%
2026-05-06	48.09	48.69	0.80	1.67%	46.50	49.50	75297	36620	8.86%
2026-04-30	47.38	47.89	0.53	1.12%	46.47	49.45	75418	36078	8.87%
2026-04-29	48.51	47.36	-0.64	-1.33%	46.70	48.67	61904	29380	7.28%
2026-04-28	47.20	48.00	-0.05	-0.10%	46.55	48.48	75322	35824	8.86%
2026-04-27	45.88	48.05	0.98	2.08%	42.00	48.71	147311	68544	17.33%
2026-04-24	45.22	47.07	1.51	3.31%	44.77	47.60	81322	37565	9.57%
2026-04-23	44.96	45.56	0.64	1.42%	44.85	47.97	84005	38828	9.88%
2026-04-22	44.89	44.92	-0.26	-0.58%	44.25	45.63	52842	23762	6.22%
2026-04-21	43.89	45.18	1.42	3.24%	43.13	45.55	58915	26291	6.93%
2026-04-20	43.68	43.76	0.31	0.71%	43.33	46.58	78228	34649	9.20%
2026-04-17	40.48	43.45	2.93	7.23%	39.52	44.99	100334	42652	11.81%
2026-04-16	37.89	40.52	3.01	8.02%	37.60	40.90	71811	28552	8.45%
2026-04-15	37.78	37.51	0.09	0.24%	37.43	38.86	42929	16403	5.05%
2026-04-14	37.06	37.42	0.60	1.63%	36.88	37.50	24675	9183	2.90%
2026-04-13	37.85	36.82	-0.97	-2.57%	36.55	37.85	28704	10619	3.38%
2026-04-10	36.89	37.79	1.49	4.10%	36.20	38.98	42977	16330	5.06%
2026-04-09	36.00	36.30	0.20	0.55%	35.07	36.50	23814	8569	2.80%
2026-04-08	35.00	36.10	2.20	6.49%	34.73	36.35	34019	12170	4.00%
2026-04-07	34.34	33.90	-0.37	-1.08%	33.87	35.45	29971	10365	3.53%
2026-04-03	36.34	34.27	-1.49	-4.17%	33.95	36.69	30337	10518	3.57%
2026-04-02	36.49	35.76	-0.73	-2.00%	35.42	36.91	20085	7254	2.36%
2026-04-01	36.87	36.49	0.41	1.14%	36.15	37.41	18723	6871	2.20%
2026-03-31	36.22	36.08	-0.14	-0.39%	35.82	37.22	25291	9219	2.98%
2026-03-30	35.20	36.22	0.73	2.06%	34.70	36.40	33561	11925	3.95%
2026-03-27	34.21	35.49	0.68	1.95%	33.88	36.08	24881	8786	2.93%
2026-03-26	36.54	34.81	-1.78	-4.86%	34.50	36.54	32207	11363	3.79%
2026-03-25	34.69	36.59	2.22	6.46%	34.69	36.86	41647	14885	4.90%
2026-03-24	33.31	34.37	2.41	7.54%	32.34	34.50	47728	15958	5.62%