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
2026-08-21	27.07	27.96	0.51	1.86%	27.07	28.50	75847	21143	8.64%
2026-08-20	29.45	27.45	-1.70	-5.83%	27.27	29.45	85788	23956	9.77%
2026-08-19	30.60	29.15	-1.89	-6.09%	28.83	30.72	87244	25806	10.27%
2026-08-18	30.57	31.04	0.17	0.55%	30.03	31.20	70202	21520	8.26%
2026-08-17	29.60	30.87	1.27	4.29%	29.27	31.12	60778	18516	7.15%
2026-08-14	29.19	29.60	0.42	1.44%	28.57	29.80	46799	13694	5.51%
2026-08-13	29.85	29.18	-0.24	-0.82%	29.10	30.44	50176	14955	5.90%
2026-08-12	28.24	29.42	1.24	4.40%	28.15	29.72	51576	15009	6.07%
2026-08-11	28.46	28.18	-0.30	-1.05%	27.72	28.60	46530	13128	5.48%
2026-08-10	29.68	28.48	-0.74	-2.53%	28.18	29.75	52445	14979	6.17%
2026-08-07	29.00	29.22	0.26	0.90%	28.09	29.36	42207	12212	4.97%
2026-08-06	28.60	28.96	0.28	0.98%	28.23	29.35	44615	12875	5.25%
2026-08-05	27.58	28.68	0.81	2.91%	27.58	28.89	43313	12339	5.10%
2026-08-04	27.22	27.87	0.71	2.61%	26.70	28.18	51119	14151	6.02%
2026-08-03	26.00	27.16	1.37	5.31%	25.87	27.35	68758	18225	8.09%
2026-07-31	25.63	25.79	0.93	3.74%	25.63	27.05	56251	14849	6.62%
2026-07-30	26.90	24.86	-1.88	-7.03%	24.77	27.28	46067	11838	5.42%
2026-07-29	27.37	26.74	-0.74	-2.69%	25.86	27.45	46561	12362	5.48%
2026-07-28	28.22	27.48	-0.90	-3.17%	27.30	28.79	40220	11253	4.73%
2026-07-27	27.03	28.38	0.98	3.58%	26.67	28.40	41042	11444	4.83%
2026-07-24	27.77	27.40	-0.63	-2.25%	26.94	28.19	31576	8695	3.72%
2026-07-23	27.50	28.03	0.38	1.37%	27.48	28.50	33752	9454	3.97%
2026-07-22	28.51	27.65	-1.14	-3.96%	27.31	28.95	50337	14130	5.92%
2026-07-21	28.51	28.79	1.03	3.71%	24.35	28.81	82201	22170	9.67%
2026-07-20	30.71	27.76	-1.50	-5.13%	27.14	32.60	100176	30060	11.79%
2026-07-17	32.40	29.26	-3.21	-9.89%	29.00	32.40	51139	15626	6.02%
2026-07-16	32.94	32.47	-0.80	-2.40%	32.16	34.20	37831	12486	4.45%
2026-07-15	33.75	33.27	-0.48	-1.42%	32.99	35.47	52767	17867	6.21%
2026-07-14	34.31	33.75	-0.97	-2.79%	32.33	35.14	57054	19133	6.71%
2026-07-13	37.15	34.72	-2.74	-7.31%	34.50	38.92	58256	21106	6.85%
2026-07-10	37.65	37.46	-0.21	-0.56%	36.89	38.69	52237	19787	6.15%
2026-07-09	35.49	37.67	2.06	5.78%	35.16	37.70	69292	25344	8.15%
2026-07-08	38.03	35.61	-2.71	-7.07%	35.58	38.31	75383	27354	8.87%
2026-07-07	37.32	38.32	0.75	2.00%	35.50	39.27	88677	33280	10.43%
2026-07-06	40.27	37.57	-1.40	-3.59%	37.37	40.68	57533	22230	6.77%
2026-07-03	37.90	38.97	0.89	2.34%	37.60	40.27	53721	21060	6.32%
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%