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
2026-06-16	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%
2026-05-12	16.57	16.12	-0.40	-2.42%	15.91	16.64	1243876	200559	6.78%
2026-05-11	16.69	16.52	-0.17	-1.02%	16.38	17.04	1429601	237157	7.79%
2026-05-08	16.80	16.69	-0.30	-1.77%	16.57	17.70	2112444	359896	11.51%
2026-05-07	17.60	16.99	-0.70	-3.96%	16.89	17.60	2186830	374211	11.92%
2026-05-06	16.81	17.69	1.04	6.25%	16.80	18.07	2322867	403934	12.66%
2026-04-30	17.18	16.65	-0.25	-1.48%	16.50	17.53	2224901	374090	12.12%
2026-04-29	15.53	16.90	1.14	7.23%	15.42	17.04	2097028	343386	11.43%
2026-04-28	15.94	15.76	-0.18	-1.13%	15.60	16.12	1138286	179876	6.20%
2026-04-27	15.13	15.94	0.82	5.42%	15.09	16.58	1899037	301545	10.35%
2026-04-24	14.96	15.12	0.16	1.07%	14.72	15.28	987542	148361	5.38%
2026-04-23	15.50	14.96	-0.20	-1.32%	14.66	15.50	1200304	180226	6.54%
2026-04-22	15.05	15.16	0.36	2.43%	15.05	15.74	1506499	231180	8.21%
2026-04-21	14.48	14.80	0.34	2.35%	14.12	15.03	1279486	186521	6.97%
2026-04-20	14.75	14.46	-0.24	-1.63%	14.37	14.91	891755	129359	4.86%
2026-04-17	14.75	14.70	-0.05	-0.34%	14.63	15.58	1286334	192324	7.01%
2026-04-16	15.09	14.75	-0.49	-3.22%	14.14	15.18	1770109	260100	9.65%
2026-04-15	15.41	15.24	-0.19	-1.23%	15.05	15.65	1201934	183930	6.55%
2026-04-14	15.24	15.43	0.26	1.71%	15.10	15.50	1357534	207715	7.40%
2026-04-13	14.80	15.17	0.36	2.43%	14.66	15.25	1313237	198387	7.16%
2026-04-10	14.02	14.81	0.81	5.79%	14.02	15.09	1549644	226784	8.44%
2026-04-09	13.51	14.00	0.33	2.41%	13.42	14.33	946027	132063	5.16%
2026-04-08	13.30	13.67	0.63	4.83%	13.22	13.68	796237	107509	4.34%
2026-04-07	13.05	13.04	0.03	0.23%	12.92	13.16	310517	40490	1.69%
2026-04-03	13.19	13.01	-0.13	-0.99%	12.84	13.30	419200	54326	2.28%
2026-04-02	13.34	13.14	-0.27	-2.01%	13.08	13.44	479224	63354	2.61%
2026-04-01	13.48	13.41	0.14	1.06%	13.21	13.58	438776	58778	2.39%
2026-03-31	13.65	13.27	-0.45	-3.28%	13.23	13.67	595223	79935	3.24%
2026-03-30	13.50	13.72	0.08	0.59%	13.45	13.85	666219	90982	3.63%
2026-03-27	13.08	13.64	0.36	2.71%	13.03	13.72	902714	121655	4.92%
2026-03-26	13.29	13.28	-0.09	-0.67%	13.20	13.67	685084	91904	3.73%
2026-03-25	13.20	13.37	0.20	1.52%	13.10	13.46	676571	89810	3.69%
2026-03-24	13.15	13.17	0.24	1.86%	12.72	13.29	647497	84411	3.53%
2026-03-23	13.33	12.93	-0.58	-4.29%	12.85	13.57	886718	117101	4.83%
2026-03-20	13.50	13.51	0.09	0.67%	13.42	13.92	869736	118802	4.74%
2026-03-19	13.60	13.42	-0.41	-2.96%	13.35	13.72	726514	98185	3.96%
2026-03-18	13.89	13.83	-0.08	-0.58%	13.62	13.95	636640	87633	3.47%
2026-03-17	14.48	13.91	-0.57	-3.94%	13.90	14.63	923642	130701	5.03%
2026-03-16	14.74	14.48	-0.07	-0.48%	14.36	14.87	1105553	160765	6.02%
2026-03-13	14.26	14.55	0.28	1.96%	14.26	14.98	1450671	213803	7.91%
2026-03-12	14.27	14.27	-0.09	-0.63%	14.12	14.49	731924	104417	3.99%
2026-03-11	14.20	14.36	0.16	1.13%	14.11	14.54	1056342	151575	5.76%
2026-03-10	14.15	14.20	0.14	1.00%	14.12	14.44	742754	105656	4.05%
2026-03-09	13.85	14.06	-0.15	-1.06%	13.52	14.09	907495	125175	4.95%