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
2026-08-20	32.74	32.83	0.34	1.05%	32.49	33.23	5507	1807	1.40%
2026-08-19	33.62	32.49	-1.41	-4.16%	32.36	33.76	7648	2510	1.94%
2026-08-18	33.68	33.90	-0.04	-0.12%	33.45	34.04	6337	2138	1.61%
2026-08-17	33.68	33.94	0.44	1.31%	33.36	34.11	8956	3028	2.27%
2026-08-14	34.12	33.50	-0.21	-0.62%	33.14	34.12	6757	2269	1.72%
2026-08-13	34.43	33.71	-0.71	-2.06%	33.71	35.12	8363	2881	2.12%
2026-08-12	34.22	34.42	0.19	0.56%	33.79	34.70	8056	2762	2.05%
2026-08-11	35.37	34.23	-1.87	-5.18%	33.70	35.37	23357	7974	5.93%
2026-08-10	33.41	36.10	2.59	7.73%	32.80	36.20	14025	4837	3.56%
2026-08-07	32.62	33.51	0.89	2.73%	32.23	33.78	9914	3284	2.52%
2026-08-06	31.97	32.62	0.57	1.78%	31.61	32.76	6633	2149	1.68%
2026-08-05	31.80	32.05	0.25	0.79%	31.53	32.09	7835	2501	1.99%
2026-08-04	31.60	31.80	0.37	1.18%	31.40	32.17	6520	2072	1.66%
2026-08-03	30.56	31.43	1.03	3.39%	30.40	31.49	7799	2429	1.98%
2026-07-31	29.71	30.40	0.96	3.26%	29.71	30.94	6838	2088	1.74%
2026-07-30	30.52	29.44	-1.08	-3.54%	29.03	31.20	10292	3104	2.61%
2026-07-29	29.38	30.52	1.00	3.39%	29.38	30.83	10126	3073	2.57%
2026-07-28	29.32	29.52	0.42	1.44%	28.68	30.12	9316	2766	2.37%
2026-07-27	28.08	29.10	0.90	3.19%	27.81	29.33	7951	2304	2.02%
2026-07-24	29.11	28.20	-0.68	-2.35%	28.01	29.11	6052	1716	1.54%
2026-07-23	28.59	28.88	0.72	2.56%	28.20	29.15	7811	2240	1.98%
2026-07-22	28.76	28.16	-0.59	-2.05%	27.85	29.00	8224	2330	2.09%
2026-07-21	28.45	28.75	0.45	1.59%	26.90	29.17	9983	2803	2.54%
2026-07-20	30.34	28.30	-1.44	-4.84%	27.67	30.84	11927	3488	3.03%
2026-07-17	32.16	29.74	-2.13	-6.68%	29.70	32.92	9693	2976	2.46%
2026-07-16	31.18	31.87	0.46	1.46%	30.60	32.44	8489	2702	2.16%
2026-07-15	31.81	31.41	-0.40	-1.26%	31.21	32.18	6136	1935	1.56%
2026-07-14	30.78	31.81	0.58	1.86%	30.72	31.85	7696	2407	1.95%
2026-07-13	33.28	31.23	-2.15	-6.44%	31.16	33.32	8410	2687	2.14%
2026-07-10	31.52	33.38	1.67	5.27%	31.52	34.35	12940	4320	3.29%
2026-07-09	31.91	31.71	-0.20	-0.63%	30.35	32.18	8396	2623	2.13%
2026-07-08	32.76	31.91	-0.97	-2.95%	31.80	33.01	10429	3364	2.65%
2026-07-07	35.00	32.88	-2.32	-6.59%	32.77	35.38	12924	4346	3.28%
2026-07-06	37.85	35.20	-2.61	-6.90%	35.20	38.38	13719	4968	3.48%
2026-07-03	37.10	37.81	0.63	1.69%	36.70	38.68	11891	4526	3.02%
2026-07-02	36.98	37.18	0.14	0.38%	36.53	38.31	12557	4735	3.19%
2026-07-01	37.44	37.04	-0.34	-0.91%	36.58	37.97	10124	3746	2.57%
2026-06-30	37.70	37.38	-0.31	-0.82%	36.83	38.18	12664	4727	3.22%
2026-06-29	40.86	37.69	-3.18	-7.78%	37.00	40.87	18719	7224	4.75%
2026-06-26	42.00	40.87	-1.31	-3.11%	40.79	42.60	22815	9511	5.79%
2026-06-25	41.99	42.18	-0.02	-0.05%	40.54	43.17	27250	11452	6.92%
2026-06-24	41.42	42.20	0.40	0.96%	39.54	42.20	27605	11313	7.01%
2026-06-23	38.76	41.80	3.13	8.09%	38.12	42.18	31309	12691	7.95%
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%