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
2026-08-20	11.76	11.65	-0.03	-0.26%	11.59	11.78	297544	34725	1.62%
2026-08-19	11.88	11.68	-0.31	-2.59%	11.67	12.01	443690	52310	2.42%
2026-08-18	12.17	11.99	-0.18	-1.48%	11.96	12.28	470121	56689	2.56%
2026-08-17	12.10	12.17	0.06	0.50%	11.91	12.18	468222	56470	2.55%
2026-08-14	11.97	12.11	0.12	1.00%	11.96	12.45	530790	64553	2.89%
2026-08-13	12.24	11.99	-0.18	-1.48%	11.98	12.25	460434	55568	2.51%
2026-08-12	12.03	12.17	0.04	0.33%	12.00	12.47	571339	69854	3.11%
2026-08-11	12.13	12.13	0.06	0.50%	12.12	12.40	618180	75615	3.37%
2026-08-10	12.20	12.07	-0.35	-2.82%	11.91	12.29	858974	103529	4.68%
2026-08-07	12.31	12.42	-0.15	-1.19%	11.98	12.54	789705	96701	4.30%
2026-08-06	12.73	12.57	-0.25	-1.95%	12.45	12.77	585875	73775	3.19%
2026-08-05	12.61	12.82	0.14	1.10%	12.59	12.85	537333	68484	2.93%
2026-08-04	12.61	12.68	0.06	0.48%	12.58	12.79	446150	56475	2.43%
2026-08-03	12.63	12.62	-0.11	-0.86%	12.46	12.72	405530	51075	2.21%
2026-07-31	12.84	12.73	-0.05	-0.39%	12.68	13.00	593838	76176	3.24%
2026-07-30	12.90	12.78	-0.29	-2.22%	12.72	13.07	633111	81564	3.45%
2026-07-29	12.61	13.07	0.46	3.65%	12.33	13.13	818405	105060	4.46%
2026-07-28	12.53	12.61	-0.08	-0.63%	12.51	12.85	513190	64990	2.80%
2026-07-27	12.35	12.69	0.38	3.09%	12.32	12.82	611432	77037	3.33%
2026-07-24	12.51	12.31	-0.44	-3.45%	12.30	12.85	565164	70943	3.08%
2026-07-23	12.48	12.75	0.22	1.76%	12.40	12.77	686056	86532	3.74%
2026-07-22	12.30	12.53	0.08	0.64%	12.21	12.84	898618	112436	4.90%
2026-07-21	11.58	12.45	1.13	9.98%	11.41	12.45	980020	118721	5.34%
2026-07-20	11.72	11.32	-0.45	-3.82%	11.11	11.85	594999	68467	3.24%
2026-07-17	12.13	11.77	-0.33	-2.73%	11.64	12.21	519372	61878	2.83%
2026-07-16	12.07	12.10	-0.04	-0.33%	11.91	12.25	417852	50338	2.28%
2026-07-15	12.10	12.14	-0.04	-0.33%	12.06	12.45	439510	53579	2.40%
2026-07-14	12.05	12.18	0.17	1.42%	11.78	12.20	526697	63165	2.87%
2026-07-13	12.10	12.01	0.25	2.13%	11.94	12.39	820418	99678	4.47%
2026-07-10	12.00	11.76	-0.18	-1.51%	11.60	12.07	636934	75649	3.47%
2026-07-09	12.36	11.94	-0.57	-4.56%	11.49	12.45	901890	107616	4.91%
2026-07-08	13.21	12.51	-0.86	-6.43%	12.50	13.23	761897	97592	4.15%
2026-07-07	13.18	13.37	0.23	1.75%	13.09	13.55	621793	82774	3.39%
2026-07-06	13.05	13.14	0.07	0.54%	12.92	13.46	589849	77994	3.21%
2026-07-03	13.22	13.07	-0.14	-1.06%	13.05	13.35	573765	75379	3.13%
2026-07-02	13.38	13.21	-0.34	-2.51%	13.20	13.64	533417	71329	2.91%
2026-07-01	13.70	13.55	0.00	0.00%	13.23	13.80	710359	95921	3.87%
2026-06-30	13.10	13.55	0.36	2.73%	13.00	13.67	620830	82907	3.38%
2026-06-29	13.18	13.19	0.02	0.15%	12.98	13.35	585922	77158	3.19%
2026-06-26	13.98	13.17	-0.89	-6.33%	13.16	14.09	772367	104449	4.21%
2026-06-25	14.48	14.06	-0.53	-3.63%	13.97	14.51	755606	107049	4.12%
2026-06-24	14.41	14.59	0.04	0.27%	14.15	14.74	690666	99905	3.76%
2026-06-23	14.49	14.55	0.10	0.69%	14.32	14.90	885552	129758	4.83%
2026-06-22	13.66	14.45	0.60	4.33%	13.44	14.45	972740	136690	5.30%
2026-06-18	14.13	13.85	-0.35	-2.46%	13.78	14.26	716386	100174	3.90%
2026-06-17	14.12	14.20	0.13	0.92%	14.00	14.37	722529	102398	3.94%
2026-06-16	13.74	14.07	0.36	2.63%	13.58	14.25	820823	114804	4.47%
2026-06-15	13.78	13.71	0.09	0.66%	13.55	13.97	640737	87911	3.49%
2026-06-12	13.28	13.62	0.52	3.97%	13.18	13.84	855136	116000	4.66%
2026-06-11	13.00	13.10	0.02	0.15%	12.90	13.33	500628	65498	2.73%
2026-06-10	13.25	13.08	-0.32	-2.39%	12.97	13.38	457721	60165	2.49%
2026-06-09	13.28	13.40	0.32	2.45%	12.99	13.49	568745	75012	3.10%
2026-06-08	13.28	13.08	-0.61	-4.46%	12.93	13.65	746225	98877	4.07%
2026-06-05	13.58	13.69	0.11	0.81%	13.41	14.08	715077	98315	3.90%
2026-06-04	13.76	13.58	-0.31	-2.23%	13.47	13.78	614560	83599	3.35%
2026-06-03	14.00	13.89	-0.19	-1.35%	13.69	14.22	683801	95360	3.73%
2026-06-02	14.15	14.08	-0.15	-1.05%	13.59	14.29	796138	111034	4.34%
2026-06-01	14.52	14.23	-0.42	-2.87%	14.18	14.88	791311	114875	4.31%
2026-05-29	15.40	14.65	-0.60	-3.93%	14.62	15.43	917092	136880	5.00%
2026-05-28	14.77	15.25	0.38	2.56%	14.65	15.30	1046160	158057	5.70%
2026-05-27	14.67	14.87	0.17	1.16%	14.62	15.10	955653	142292	5.21%
2026-05-26	14.50	14.70	0.21	1.45%	14.16	14.79	763401	110978	4.16%
2026-05-25	14.88	14.49	-0.39	-2.62%	14.34	14.95	734132	106615	4.00%
2026-05-22	14.50	14.88	0.42	2.90%	14.29	14.95	801404	117650	4.37%
2026-05-21	15.30	14.46	-0.81	-5.30%	14.44	15.65	1120752	168415	6.11%
2026-05-20	14.83	15.27	0.30	2.00%	14.68	15.45	1005520	151822	5.48%
2026-05-19	15.14	14.97	-0.22	-1.45%	14.77	15.35	876362	131331	4.78%
2026-05-18	15.12	15.19	-0.10	-0.65%	14.78	15.35	747231	113049	4.07%
2026-05-15	15.50	15.29	-0.11	-0.71%	15.18	15.70	996997	153488	5.43%
2026-05-14	16.10	15.40	-0.76	-4.70%	15.39	16.14	1162456	182816	6.33%
2026-05-13	16.12	16.16	0.04	0.25%	15.95	16.29	974534	157057	5.31%