盛和资源 (600392) - 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
2025-04-03	11.06	10.99	0.07	0.64%	10.89	11.11	215265	23646	1.23%
2025-04-02	11.00	10.92	-0.11	-1.00%	10.91	11.15	178286	19612	1.02%
2025-04-01	10.88	11.03	0.12	1.10%	10.88	11.12	192096	21139	1.10%
2025-03-31	11.25	10.91	-0.34	-3.02%	10.87	11.25	264586	29072	1.51%
2025-03-28	11.21	11.25	0.00	0.00%	10.98	11.29	313750	34874	1.79%
2025-03-27	11.34	11.25	-0.17	-1.49%	11.16	11.38	224642	25348	1.28%
2025-03-26	11.27	11.42	0.09	0.79%	11.25	11.62	295798	33868	1.69%
2025-03-25	11.33	11.33	0.03	0.27%	11.26	11.48	207621	23566	1.18%
2025-03-24	11.32	11.30	-0.02	-0.18%	11.11	11.39	264346	29708	1.51%
2025-03-21	11.57	11.32	-0.28	-2.41%	11.23	11.60	290706	33129	1.66%
2025-03-20	11.69	11.60	-0.10	-0.85%	11.58	11.72	207996	24225	1.19%
2025-03-19	11.80	11.70	-0.14	-1.18%	11.58	11.82	368692	43016	2.10%
2025-03-18	11.82	11.84	0.01	0.08%	11.81	11.99	342474	40744	1.95%
2025-03-17	12.00	11.83	-0.16	-1.33%	11.79	12.01	302100	35824	1.72%
2025-03-14	12.08	11.99	-0.01	-0.08%	11.85	12.18	466272	55754	2.66%
2025-03-13	12.12	12.00	-0.10	-0.83%	11.79	12.25	458496	54669	2.62%
2025-03-12	12.20	12.10	-0.09	-0.74%	12.05	12.30	583437	70892	3.33%
2025-03-11	11.50	12.19	0.59	5.09%	11.45	12.19	940396	112371	5.37%
2025-03-10	11.55	11.60	0.12	1.05%	11.46	11.67	499891	57901	2.85%
2025-03-07	11.25	11.48	0.16	1.41%	11.23	11.64	534752	61400	3.05%
2025-03-06	11.28	11.32	0.07	0.62%	11.25	11.38	351602	39755	2.01%
2025-03-05	11.50	11.25	-0.22	-1.92%	11.07	11.50	474783	53238	2.71%
2025-03-04	11.31	11.47	0.20	1.77%	11.15	11.70	704664	80569	4.02%
2025-03-03	11.11	11.27	0.38	3.49%	11.11	11.50	634263	72095	3.62%
2025-02-28	11.01	10.89	-0.19	-1.71%	10.86	11.10	276154	30293	1.58%
2025-02-27	11.24	11.08	-0.05	-0.45%	10.92	11.47	322180	35885	1.84%
2025-02-26	11.00	11.13	0.07	0.63%	10.99	11.25	269287	30028	1.54%
2025-02-25	11.07	11.06	-0.08	-0.72%	10.98	11.25	247115	27417	1.41%
2025-02-24	11.18	11.14	-0.04	-0.36%	11.03	11.33	283551	31718	1.62%
2025-02-21	11.23	11.18	-0.05	-0.45%	11.10	11.32	258211	28854	1.47%
2025-02-20	11.28	11.23	0.18	1.63%	11.16	11.58	578627	65845	3.30%
2025-02-19	10.64	11.05	0.37	3.46%	10.62	11.05	305790	33370	1.74%
2025-02-18	10.98	10.68	-0.30	-2.73%	10.63	10.98	255630	27618	1.46%
2025-02-17	11.17	10.98	-0.16	-1.44%	10.90	11.19	262795	28892	1.50%
2025-02-14	11.18	11.14	-0.02	-0.18%	11.07	11.26	193292	21538	1.10%
2025-02-13	11.30	11.16	-0.14	-1.24%	11.14	11.41	252580	28350	1.44%
2025-02-12	11.17	11.30	0.07	0.62%	11.13	11.33	260561	29284	1.49%
2025-02-11	11.33	11.23	-0.05	-0.44%	11.18	11.44	314890	35504	1.80%
2025-02-10	11.33	11.28	-0.06	-0.53%	11.15	11.37	256739	28886	1.46%
2025-02-07	11.25	11.34	-0.06	-0.53%	11.22	11.48	418595	47595	2.39%
2025-02-06	10.85	11.40	0.51	4.68%	10.82	11.59	514855	57740	2.94%
2025-02-05	10.88	10.89	0.23	2.16%	10.80	11.04	242075	26394	1.38%
2025-01-27	10.88	10.66	-0.23	-2.11%	10.63	10.98	189855	20421	1.08%
2025-01-24	10.73	10.89	0.15	1.40%	10.71	10.92	201700	21852	1.15%
2025-01-23	10.82	10.74	0.01	0.09%	10.74	11.14	308109	33724	1.76%
2025-01-22	10.74	10.73	-0.05	-0.46%	10.69	10.85	162003	17421	0.92%
2025-01-21	10.95	10.78	-0.14	-1.28%	10.66	11.00	230923	24845	1.32%
2025-01-20	11.10	10.92	-0.19	-1.71%	10.88	11.15	274964	30140	1.57%
2025-01-17	11.20	11.11	-0.06	-0.54%	10.92	11.20	344020	38063	1.96%
2025-01-16	11.12	11.17	0.14	1.27%	11.03	11.45	491616	55175	2.80%
2025-01-15	11.00	11.03	-0.03	-0.27%	10.81	11.34	445205	48996	2.54%
2025-01-14	10.40	11.06	0.63	6.04%	10.29	11.09	586382	63057	3.35%
2025-01-13	10.23	10.43	0.11	1.07%	10.15	10.63	388637	40477	2.22%
2025-01-10	10.35	10.32	0.04	0.39%	10.24	10.62	299882	31137	1.71%
2025-01-09	10.08	10.28	0.15	1.48%	10.04	10.43	238362	24566	1.36%
2025-01-08	10.31	10.13	-0.28	-2.69%	9.90	10.38	284211	28711	1.62%
2025-01-07	10.29	10.41	0.12	1.17%	10.11	10.70	316170	32972	1.80%
2025-01-06	9.95	10.29	0.32	3.21%	9.91	10.54	388131	39909	2.21%
2025-01-03	10.10	9.97	-0.10	-0.99%	9.95	10.35	268624	27238	1.53%
2025-01-02	10.30	10.07	-0.21	-2.04%	9.97	10.38	203057	20688	1.16%
2024-12-31	10.67	10.28	-0.38	-3.56%	10.28	10.72	169033	17634	0.96%
2024-12-30	10.64	10.66	0.00	0.00%	10.56	10.72	126216	13439	0.72%
2024-12-27	10.54	10.66	0.08	0.76%	10.54	10.85	210316	22549	1.20%
2024-12-26	10.51	10.58	0.03	0.28%	10.51	10.71	111754	11864	0.64%
2024-12-25	10.78	10.55	-0.24	-2.22%	10.49	10.78	144893	15344	0.83%