杉杉股份 (600884) - 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
2025-12-16	13.40	12.95	-0.47	-3.50%	12.85	13.40	517595	67343	2.82%
2025-12-15	13.47	13.42	0.12	0.90%	13.35	13.93	731136	99336	3.98%
2025-12-12	13.20	13.30	0.06	0.45%	12.88	13.36	515058	67534	2.81%
2025-12-11	13.50	13.24	-0.26	-1.93%	13.22	13.59	460569	61505	2.51%
2025-12-10	13.30	13.50	0.16	1.20%	13.21	13.54	414598	55612	2.26%
2025-12-09	13.52	13.34	-0.01	-0.07%	13.15	13.52	349630	46627	1.91%
2025-12-08	13.58	13.35	-0.23	-1.69%	13.29	13.67	563245	75343	3.07%
2025-12-05	13.40	13.58	0.17	1.27%	13.04	13.70	641456	86208	3.50%
2025-12-04	13.38	13.41	0.06	0.45%	13.21	13.60	461562	61769	2.52%
2025-12-03	13.24	13.35	0.10	0.75%	13.24	13.65	735441	98661	4.01%
2025-12-02	12.89	13.25	0.30	2.32%	12.80	13.28	672649	88211	3.67%
2025-12-01	13.09	12.95	0.08	0.62%	12.87	13.26	586780	76501	3.20%
2025-11-28	12.62	12.87	0.26	2.06%	12.57	13.13	582714	75231	3.18%
2025-11-27	12.24	12.61	0.37	3.02%	12.23	12.82	759871	95343	4.14%
2025-11-26	12.61	12.24	-0.47	-3.70%	12.20	12.62	614658	75953	3.40%
2025-11-25	12.30	12.71	0.69	5.74%	12.20	12.74	805629	100790	4.46%
2025-11-24	12.29	12.02	-0.20	-1.64%	11.76	12.38	619702	74272	3.43%
2025-11-21	12.84	12.22	-0.90	-6.86%	12.22	12.95	850293	105811	4.71%
2025-11-20	13.48	13.12	-0.28	-2.09%	13.08	13.64	685312	91593	3.80%
2025-11-19	13.33	13.40	-0.05	-0.37%	13.24	13.82	711021	95964	3.94%
2025-11-18	13.69	13.45	-0.21	-1.54%	13.30	13.96	877707	118971	4.86%
2025-11-17	13.47	13.66	0.09	0.66%	13.46	13.93	670298	91619	3.71%
2025-11-14	13.84	13.57	-0.49	-3.49%	13.44	13.90	1017589	139083	5.64%
2025-11-13	13.69	14.06	0.39	2.85%	13.60	14.28	1610415	226028	8.92%
2025-11-12	13.40	13.67	0.26	1.94%	13.01	13.90	1170674	158468	6.48%
2025-11-11	13.19	13.41	0.21	1.59%	13.17	13.79	966422	129916	5.35%
2025-11-10	13.60	13.20	-0.09	-0.68%	13.14	13.80	1058959	142734	5.87%
2025-11-07	12.76	13.29	0.53	4.15%	12.53	13.47	1161694	152541	6.43%
2025-11-06	12.83	12.76	-0.04	-0.31%	12.60	12.91	735290	93808	4.07%
2025-11-05	12.10	12.80	0.61	5.00%	12.00	13.08	1265378	159611	7.01%
2025-11-04	13.02	12.19	-1.04	-7.86%	12.13	13.10	1654025	206325	9.16%
2025-11-03	13.52	13.23	-0.52	-3.78%	13.03	13.60	991146	130848	5.49%
2025-10-31	13.90	13.75	-0.04	-0.29%	13.74	14.49	1659385	234377	9.19%
2025-10-30	13.48	13.79	0.31	2.30%	13.42	14.01	1252311	171824	7.13%
2025-10-29	13.15	13.48	0.29	2.20%	13.10	13.49	645915	86365	3.68%
2025-10-28	13.25	13.19	-0.16	-1.20%	12.98	13.44	612690	80840	3.49%
2025-10-27	13.33	13.35	0.15	1.14%	13.10	13.54	729615	97242	4.15%
2025-10-24	13.00	13.20	0.10	0.76%	13.00	13.23	567176	74401	3.23%
2025-10-23	12.95	13.10	0.20	1.55%	12.72	13.14	628161	81184	3.57%
2025-10-22	13.15	12.90	-0.56	-4.16%	12.87	13.32	768896	100107	4.38%
2025-10-21	13.02	13.46	0.16	1.20%	13.02	13.47	736382	98078	4.19%
2025-10-20	12.55	13.30	0.90	7.26%	12.51	13.50	1176273	153428	6.69%
2025-10-17	13.08	12.40	-0.70	-5.34%	12.38	13.20	1130901	142779	6.44%
2025-10-16	13.46	13.10	-0.35	-2.60%	13.07	13.70	733435	97902	4.17%
2025-10-15	13.36	13.45	0.03	0.22%	13.01	13.57	778432	103447	4.43%
2025-10-14	14.39	13.42	-0.96	-6.68%	13.30	14.39	1442604	199067	8.21%
2025-10-13	13.04	14.38	0.35	2.49%	13.01	14.99	1318488	186236	7.50%
2025-10-10	15.30	14.03	-1.54	-9.89%	14.01	15.30	1962977	280654	11.17%
2025-10-09	16.60	15.57	-0.33	-2.08%	15.10	16.80	2037406	322903	11.59%
2025-09-30	15.13	15.90	0.81	5.37%	15.13	16.22	1310078	207184	7.46%
2025-09-29	14.90	15.09	0.26	1.75%	14.79	15.47	1227073	185875	6.98%
2025-09-26	14.29	14.83	0.58	4.07%	14.29	14.96	1354781	199117	7.71%
2025-09-25	14.14	14.25	0.11	0.78%	14.14	14.49	864146	123523	4.92%
2025-09-24	14.12	14.14	0.06	0.43%	13.70	14.27	878005	123045	5.00%
2025-09-23	14.30	14.08	-0.20	-1.40%	13.81	14.55	979667	138273	5.58%
2025-09-22	14.13	14.28	0.15	1.06%	14.13	14.56	1001803	143793	5.70%
2025-09-19	14.89	14.13	-1.08	-7.10%	14.13	14.90	1587530	229179	9.03%
2025-09-18	15.31	15.21	-0.27	-1.74%	14.89	15.66	1559482	237312	8.87%
2025-09-17	14.35	15.48	1.08	7.50%	14.18	15.65	1708554	255348	9.72%
2025-09-16	14.30	14.40	0.09	0.63%	14.29	14.78	1352794	196324	7.70%
2025-09-15	14.78	14.31	-0.47	-3.18%	14.30	14.96	1982213	288761	11.28%
2025-09-12	13.44	14.78	1.34	9.97%	13.35	14.78	2395522	341996	13.63%
2025-09-11	13.15	13.44	0.28	2.13%	12.91	13.50	966618	128067	5.50%
2025-09-10	13.13	13.16	-0.06	-0.45%	12.87	13.33	1290751	168909	7.35%
2025-09-09	12.47	13.22	0.54	4.26%	12.40	13.90	1992705	264358	11.34%
2025-09-08	12.39	12.68	0.38	3.09%	12.09	12.85	1713842	214059	9.75%