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
2026-05-13	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%
2026-03-23	34.07	31.96	-2.73	-7.87%	31.82	34.42	48274	15961	5.68%
2026-03-20	35.87	34.69	-1.08	-3.02%	34.47	36.40	32947	11711	3.88%
2026-03-19	37.61	35.77	-2.42	-6.34%	35.30	37.71	37441	13470	4.41%
2026-03-18	37.57	38.19	0.94	2.52%	37.20	38.48	25526	9686	3.00%
2026-03-17	39.30	37.25	-1.65	-4.24%	37.15	39.50	33244	12651	3.91%
2026-03-16	40.57	38.90	-1.59	-3.93%	38.50	41.60	35828	14037	4.22%
2026-03-13	42.08	40.49	-1.69	-4.01%	40.34	42.08	35222	14423	4.14%
2026-03-12	42.52	42.18	-0.89	-2.07%	41.27	43.34	34920	14703	4.11%
2026-03-11	42.90	43.07	0.16	0.37%	42.50	44.51	37511	16364	4.41%
2026-03-10	41.64	42.91	1.83	4.45%	41.64	42.92	43267	18324	5.09%
2026-03-09	41.41	41.08	-1.15	-2.72%	39.67	41.50	44065	17935	5.19%
2026-03-06	41.62	42.23	0.72	1.73%	40.33	42.47	46691	19396	5.49%
2026-03-05	41.25	41.51	1.41	3.52%	40.30	42.26	66662	27605	7.84%
2026-03-04	41.15	40.10	-1.32	-3.19%	39.53	42.37	71226	28942	8.38%
2026-03-03	45.70	41.42	-4.20	-9.21%	41.11	46.21	83063	35936	9.77%
2026-03-02	46.50	45.62	-1.36	-2.89%	45.30	48.35	84399	39563	9.93%
2026-02-27	44.88	46.98	1.19	2.60%	44.03	47.49	75097	34547	8.84%
2026-02-26	45.05	45.79	0.29	0.64%	44.57	46.38	118622	53956	13.96%
2026-02-25	43.04	45.50	3.33	7.90%	41.98	45.87	128111	57075	15.07%
2026-02-24	42.78	42.17	-0.02	-0.05%	41.50	43.79	50686	21468	6.08%
2026-02-13	41.08	42.19	0.83	2.01%	40.63	42.98	56925	24020	6.83%
2026-02-12	40.30	41.36	1.06	2.63%	39.50	42.50	77482	31776	9.29%
2026-02-11	39.84	40.30	-0.14	-0.35%	39.51	41.72	72197	29455	8.66%
2026-02-10	36.11	40.44	2.37	6.23%	35.83	41.17	137017	53877	16.43%
2026-02-09	39.74	38.07	-1.53	-3.86%	38.04	40.10	53540	20766	6.42%
2026-02-06	39.97	39.60	-0.77	-1.91%	39.32	41.30	45136	18145	5.41%
2026-02-05	39.08	40.37	0.76	1.92%	38.84	40.85	57423	23028	6.89%
2026-02-04	39.03	39.61	0.40	1.02%	38.21	41.50	78772	31171	9.45%
2026-02-03	38.46	39.21	0.78	2.03%	37.49	39.65	72158	27899	8.99%