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
2025-08-01	21.69	20.50	-1.26	-5.79%	20.45	21.69	2282534	476633	13.02%
2025-07-31	21.70	21.76	-0.34	-1.54%	21.44	22.30	2341850	509624	13.36%
2025-07-30	23.82	22.10	-1.96	-8.15%	21.72	24.04	3650018	824832	20.82%
2025-07-29	23.94	24.06	-0.53	-2.16%	23.35	24.65	3054794	732466	17.43%
2025-07-28	22.35	24.59	2.24	10.02%	21.66	24.59	3421009	802487	19.52%
2025-07-25	20.84	22.35	1.50	7.19%	20.80	22.39	2438478	528347	13.91%
2025-07-24	19.43	20.85	0.85	4.25%	19.35	21.93	2867511	592905	16.36%
2025-07-23	19.00	20.00	0.74	3.84%	18.73	20.15	2583277	503067	14.74%
2025-07-22	18.70	19.26	0.53	2.83%	18.55	20.50	3261139	627970	18.61%
2025-07-21	17.33	18.73	1.70	9.98%	16.93	18.73	1780564	323222	10.16%
2025-07-18	16.00	17.03	0.93	5.78%	15.91	17.46	2208350	372645	12.60%
2025-07-17	15.50	16.10	0.31	1.96%	15.30	16.31	1784391	283631	10.18%
2025-07-16	15.75	15.79	0.71	4.71%	15.62	16.31	2157230	344028	12.31%
2025-07-15	15.22	15.08	0.18	1.21%	14.90	15.66	1823058	278770	10.40%
2025-07-14	15.45	14.90	-0.09	-0.60%	14.87	15.93	2379417	363208	13.57%
2025-07-11	14.38	14.99	1.36	9.98%	14.06	14.99	1877397	275828	10.71%
2025-07-10	13.35	13.73	0.76	5.86%	13.03	13.80	1570112	211083	8.96%
2025-07-09	13.21	12.97	-0.23	-1.74%	12.91	13.23	408813	53247	2.33%
2025-07-08	12.85	13.20	0.41	3.21%	12.82	13.24	649844	85350	3.71%
2025-07-07	12.64	12.79	0.10	0.79%	12.61	12.85	262139	33442	1.50%
2025-07-04	12.90	12.69	-0.23	-1.78%	12.55	12.90	491348	62402	2.80%
2025-07-03	12.90	12.92	-0.03	-0.23%	12.78	12.99	376421	48453	2.15%
2025-07-02	13.03	12.95	-0.15	-1.15%	12.89	13.04	328384	42551	1.87%
2025-07-01	13.16	13.10	-0.07	-0.53%	12.85	13.17	590055	76580	3.37%
2025-06-30	12.98	13.17	0.26	2.01%	12.83	13.22	758427	99336	4.33%
2025-06-27	12.82	12.91	0.17	1.33%	12.82	13.06	476988	61796	2.72%
2025-06-26	12.96	12.74	-0.25	-1.92%	12.71	12.96	482740	61881	2.75%
2025-06-25	12.96	12.99	0.02	0.15%	12.90	13.10	490475	63676	2.80%
2025-06-24	12.91	12.97	0.04	0.31%	12.86	13.11	449682	58550	2.57%
2025-06-23	12.83	12.93	0.02	0.15%	12.60	13.03	384682	49700	2.19%
2025-06-20	13.03	12.91	-0.11	-0.84%	12.88	13.18	402858	52388	2.30%
2025-06-19	13.30	13.02	-0.30	-2.25%	12.96	13.38	616822	80974	3.52%
2025-06-18	13.92	13.32	-0.51	-3.69%	13.21	13.94	949199	127285	5.42%
2025-06-17	13.84	13.83	0.16	1.17%	13.61	14.24	1264899	176696	7.22%
2025-06-16	13.22	13.67	0.29	2.17%	13.22	13.97	1166770	160068	6.66%
2025-06-13	13.52	13.38	-0.10	-0.74%	13.18	13.61	857099	114562	4.89%
2025-06-12	13.50	13.48	-0.07	-0.52%	13.21	13.62	961469	128749	5.49%
2025-06-11	13.11	13.55	0.46	3.51%	13.07	13.99	1641887	222072	9.37%
2025-06-10	13.19	13.09	-0.07	-0.53%	12.97	13.44	1043731	137408	5.95%
2025-06-09	13.20	13.16	0.22	1.70%	12.95	13.48	1181559	155803	6.74%
2025-06-06	12.94	12.94	-0.09	-0.69%	12.85	13.15	694846	89941	3.96%
2025-06-05	12.63	13.03	0.38	3.00%	12.53	13.40	1699639	220915	9.70%
2025-06-04	11.90	12.65	0.65	5.42%	11.87	12.75	1166254	144694	6.65%
2025-06-03	11.70	12.00	0.41	3.54%	11.66	12.10	714332	85185	4.08%
2025-05-30	11.66	11.59	-0.12	-1.02%	11.54	11.69	256279	29728	1.46%
2025-05-29	11.52	11.71	0.20	1.74%	11.52	11.82	340170	39791	1.94%
2025-05-28	11.58	11.51	-0.11	-0.95%	11.49	11.63	253663	29276	1.45%
2025-05-27	11.84	11.62	-0.23	-1.94%	11.53	11.87	342074	39715	1.95%
2025-05-26	11.76	11.85	0.12	1.02%	11.71	11.96	360044	42515	2.05%
2025-05-23	11.73	11.73	0.00	0.00%	11.70	11.99	477980	56606	2.73%
2025-05-22	11.89	11.73	-0.24	-2.01%	11.70	11.95	467227	55208	2.67%
2025-05-21	12.20	11.97	-0.30	-2.44%	11.96	12.30	525819	63269	3.00%
2025-05-20	12.15	12.27	0.05	0.41%	11.93	12.42	979182	119420	5.59%
2025-05-19	12.56	12.22	-0.33	-2.63%	12.19	12.57	819217	100563	4.67%
2025-05-16	12.68	12.55	-0.57	-4.34%	12.53	13.21	1606299	206030	9.16%
2025-05-15	12.60	13.12	0.82	6.67%	12.52	13.53	2477615	325491	14.13%
2025-05-14	11.90	12.30	0.42	3.54%	11.87	12.58	1028462	126451	5.87%
2025-05-13	12.18	11.88	-0.19	-1.57%	11.80	12.19	496744	59230	2.83%
2025-05-12	12.05	12.07	0.20	1.68%	11.74	12.28	730800	88149	4.17%
2025-05-09	12.00	11.87	-0.23	-1.90%	11.81	12.15	502381	59832	2.87%
2025-05-08	11.77	12.10	0.27	2.28%	11.64	12.11	846660	100777	4.83%
2025-05-07	11.96	11.83	0.19	1.63%	11.72	12.10	1542506	183454	8.80%
2025-05-06	10.91	11.64	1.06	10.02%	10.91	11.64	980954	113115	5.60%
2025-04-30	10.59	10.58	0.13	1.24%	10.57	10.78	293907	31391	1.68%
2025-04-29	10.31	10.45	0.11	1.06%	10.26	10.46	169037	17571	0.96%
2025-04-28	10.31	10.34	0.04	0.39%	10.31	10.41	173962	18016	0.99%
2025-04-25	10.28	10.30	0.01	0.10%	10.21	10.38	128398	13220	0.73%
2025-04-24	10.50	10.29	-0.13	-1.25%	10.27	10.50	142122	14724	0.81%