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
2026-06-22	38.29	38.67	0.38	0.99%	35.80	38.77	20119	7520	5.11%
2026-06-18	37.11	38.29	0.92	2.46%	36.76	38.42	19052	7177	4.84%
2026-06-17	52.49	52.70	-0.08	-0.15%	51.71	53.29	10169	5327	3.59%
2026-06-16	52.71	52.78	0.10	0.19%	50.78	53.28	11498	5990	4.07%
2026-06-15	53.26	52.68	-0.02	-0.04%	52.22	53.26	9233	4862	3.27%
2026-06-12	53.54	52.70	-0.28	-0.53%	51.64	55.37	13301	7105	4.71%
2026-06-11	53.63	52.98	-0.51	-0.95%	52.00	54.65	10364	5516	3.67%
2026-06-10	53.15	53.49	0.36	0.68%	51.80	57.43	13859	7469	4.91%
2026-06-09	52.99	53.13	1.14	2.19%	51.90	54.49	8450	4485	2.99%
2026-06-08	53.98	51.99	-3.05	-5.54%	51.29	54.29	10931	5766	3.87%
2026-06-05	55.35	55.04	-0.85	-1.52%	52.63	55.81	11688	6358	4.14%
2026-06-04	56.08	55.89	-0.76	-1.34%	55.40	56.98	10714	6017	3.79%
2026-06-03	58.13	56.65	-2.06	-3.51%	56.17	59.59	21096	12218	7.47%
2026-06-02	60.96	58.71	-5.43	-8.47%	58.01	62.63	25191	14996	8.92%
2026-06-01	65.65	64.14	-1.99	-3.01%	63.25	66.64	18566	12073	6.57%
2026-05-29	67.00	66.13	-1.87	-2.75%	65.90	69.77	28979	19642	10.26%
2026-05-28	65.00	68.00	2.46	3.75%	64.56	69.00	38386	25835	13.59%
2026-05-27	63.12	65.54	2.05	3.23%	61.65	67.00	35674	22806	12.63%
2026-05-26	61.46	63.49	1.99	3.24%	59.77	63.49	19903	12295	7.05%
2026-05-25	60.46	61.50	0.84	1.38%	59.29	61.59	19693	11920	6.97%
2026-05-22	59.10	60.66	1.56	2.64%	59.00	61.20	15606	9441	5.53%
2026-05-21	60.78	59.10	-1.73	-2.84%	59.00	61.86	16534	9950	5.85%
2026-05-20	61.00	60.83	-0.38	-0.62%	59.53	61.00	11716	7036	4.15%
2026-05-19	61.92	61.21	-0.69	-1.11%	60.00	62.58	14132	8601	5.00%
2026-05-18	61.00	61.90	0.90	1.48%	59.39	62.45	16179	9918	5.73%
2026-05-15	61.82	61.00	-0.77	-1.25%	60.41	62.96	23964	14800	8.49%
2026-05-14	61.21	61.77	0.20	0.32%	60.47	62.87	17829	11010	6.31%
2026-05-13	59.36	61.57	1.77	2.96%	58.40	61.79	21173	12873	7.50%
2026-05-12	60.92	59.80	-0.95	-1.56%	58.30	60.92	17032	10075	6.03%
2026-05-11	59.82	60.75	1.49	2.51%	59.28	61.44	15566	9407	5.51%
2026-05-08	59.10	59.26	0.07	0.12%	57.43	59.87	17460	10283	6.18%
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%