盛帮股份 (301233) - 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
2026-05-07	58.40	59.19	0.79	1.35%	57.88	59.32	14065	8234	4.98%
2026-05-06	57.80	58.40	1.11	1.94%	57.00	58.55	14594	8416	5.17%
2026-04-30	57.00	57.29	0.83	1.47%	56.41	57.55	9681	5533	3.43%
2026-04-29	55.37	56.46	0.79	1.42%	55.16	56.98	11715	6610	4.16%
2026-04-28	55.61	55.67	0.07	0.13%	55.06	56.66	12444	6980	4.42%
2026-04-27	55.94	55.60	0.33	0.60%	54.50	57.60	12105	6723	4.30%
2026-04-24	54.01	55.27	0.78	1.43%	54.00	55.88	10958	6046	3.89%
2026-04-23	55.10	54.49	-0.61	-1.11%	54.20	55.10	6271	3426	2.23%
2026-04-22	54.99	55.10	-0.25	-0.45%	54.70	55.39	7197	3961	2.55%
2026-04-21	55.45	55.35	-0.16	-0.29%	54.79	55.57	8218	4525	2.92%
2026-04-20	54.76	55.51	0.75	1.37%	54.39	55.61	9421	5203	3.34%
2026-04-17	54.20	54.76	0.76	1.41%	53.63	54.96	8424	4589	2.99%
2026-04-16	52.73	54.00	1.34	2.54%	52.60	54.13	8359	4467	2.97%
2026-04-15	53.12	52.66	-0.15	-0.28%	52.55	53.35	4562	2416	1.62%
2026-04-14	53.06	52.81	0.07	0.13%	52.21	53.17	4221	2225	1.50%
2026-04-13	52.58	52.74	-0.03	-0.06%	51.83	52.80	5849	3057	2.08%
2026-04-10	51.88	52.77	1.14	2.21%	51.87	53.11	6647	3503	2.36%
2026-04-09	52.70	51.63	-1.12	-2.12%	51.24	52.75	5770	3000	2.05%
2026-04-08	51.80	52.75	1.97	3.88%	51.80	52.80	9133	4785	3.24%
2026-04-07	50.26	50.78	0.58	1.16%	49.91	51.47	8942	4546	3.17%
2026-04-03	52.28	50.20	-1.48	-2.86%	50.20	52.40	7263	3681	2.58%
2026-04-02	53.40	51.68	-0.87	-1.66%	42.04	53.85	10757	5565	3.82%
2026-04-01	51.08	52.55	1.98	3.92%	51.08	55.37	14865	7889	5.27%
2026-03-31	51.41	50.57	-0.51	-1.00%	50.13	51.83	5918	3023	2.10%
2026-03-30	50.18	51.08	0.38	0.75%	49.99	51.16	5237	2652	1.86%
2026-03-27	49.92	50.70	0.01	0.02%	49.65	51.02	6092	3073	2.16%
2026-03-26	50.60	50.69	0.54	1.08%	49.60	51.39	7406	3730	2.63%
2026-03-25	49.19	50.15	1.22	2.49%	49.17	50.79	6663	3344	2.36%
2026-03-24	47.39	48.93	2.47	5.32%	46.62	49.03	7468	3567	2.65%
2026-03-23	48.98	46.46	-3.65	-7.28%	46.10	49.48	9748	4675	3.46%
2026-03-20	51.94	50.11	-2.05	-3.93%	50.01	52.36	8410	4298	2.98%
2026-03-19	53.20	52.16	-1.55	-2.89%	51.55	53.65	6543	3420	2.32%
2026-03-18	53.05	53.71	0.64	1.21%	52.41	53.72	5254	2789	1.86%
2026-03-17	54.51	53.07	-1.43	-2.62%	52.54	54.85	5724	3070	2.03%
2026-03-16	54.21	54.50	-0.09	-0.16%	53.82	54.94	6541	3554	2.32%
2026-03-13	54.70	54.59	-0.10	-0.18%	53.88	55.04	7098	3860	2.52%
2026-03-12	55.81	54.69	-0.36	-0.65%	54.00	56.10	10107	5547	3.59%
2026-03-11	55.80	55.05	-0.65	-1.17%	54.90	56.16	5973	3308	2.12%
2026-03-10	54.00	55.70	1.95	3.63%	53.99	55.74	7342	4047	2.61%
2026-03-09	53.12	53.75	-0.27	-0.50%	53.06	54.80	8641	4634	3.07%
2026-03-06	51.96	54.02	2.04	3.92%	51.60	54.21	8331	4452	2.96%
2026-03-05	52.18	51.98	0.34	0.66%	51.65	52.90	6243	3270	2.22%
2026-03-04	50.92	51.64	0.21	0.41%	50.91	52.15	7027	3621	2.49%
2026-03-03	54.08	51.43	-2.65	-4.90%	51.32	54.28	14525	7650	5.15%
2026-03-02	55.70	54.08	-1.75	-3.13%	53.86	55.86	10978	5994	3.90%
2026-02-27	56.46	55.83	-0.46	-0.82%	55.36	56.46	8913	4965	3.16%
2026-02-26	56.10	56.29	0.39	0.70%	55.73	56.39	5090	2853	1.81%
2026-02-25	56.40	55.90	-0.29	-0.52%	55.81	56.48	6220	3486	2.21%
2026-02-24	55.43	56.19	1.09	1.98%	55.08	56.33	6581	3676	2.34%
2026-02-13	55.01	55.10	-0.03	-0.05%	54.83	56.00	7201	3998	2.56%
2026-02-12	55.58	55.13	0.01	0.02%	54.85	55.66	6107	3382	2.17%
2026-02-11	55.65	55.12	-0.50	-0.90%	55.12	55.99	4707	2611	1.67%
2026-02-10	55.91	55.62	-0.30	-0.54%	55.56	56.37	5566	3116	1.98%
2026-02-09	55.80	55.92	0.81	1.47%	54.91	55.92	7319	4063	2.60%
2026-02-06	55.30	55.11	0.00	0.00%	54.43	55.98	7176	3986	2.55%
2026-02-05	55.65	55.11	-0.39	-0.70%	55.03	56.20	5896	3270	2.09%
2026-02-04	55.22	55.50	0.00	0.00%	54.91	56.12	6704	3717	2.38%
2026-02-03	54.98	55.50	1.21	2.23%	54.53	55.55	7157	3951	2.54%
2026-02-02	55.50	54.29	-1.44	-2.58%	54.29	56.34	8357	4618	2.97%
2026-01-30	54.70	55.73	1.30	2.39%	54.03	56.08	9406	5197	3.34%
2026-01-29	55.49	54.43	-1.08	-1.95%	53.96	56.00	9249	5084	3.28%
2026-01-28	56.60	55.51	-1.34	-2.36%	55.30	56.61	7342	4090	2.61%