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
2026-03-20	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%
2026-03-06	14.45	14.21	-0.06	-0.42%	13.98	14.56	777064	110647	4.23%
2026-03-05	14.20	14.27	0.35	2.51%	14.18	14.47	849676	121497	4.63%
2026-03-04	13.98	13.92	-0.38	-2.66%	13.85	14.38	940730	132392	5.13%
2026-03-03	15.14	14.30	-0.84	-5.55%	14.16	15.21	1530785	221910	8.34%
2026-03-02	14.91	15.14	0.05	0.33%	14.86	15.34	1321105	199390	7.20%
2026-02-27	15.02	15.09	0.09	0.60%	14.76	15.13	1225666	183588	6.68%
2026-02-26	15.13	15.00	-0.13	-0.86%	14.82	15.35	1925317	288902	10.49%
2026-02-25	13.74	15.13	1.38	10.04%	13.65	15.13	2447647	361688	13.34%
2026-02-24	14.09	13.75	-0.08	-0.58%	13.68	14.18	1068548	148209	5.82%
2026-02-13	14.35	13.83	-0.57	-3.96%	13.82	14.38	1345895	188215	7.33%
2026-02-12	15.06	14.40	-0.78	-5.14%	14.29	15.16	2095201	306458	11.42%
2026-02-11	15.12	15.18	0.06	0.40%	15.06	15.76	2097068	322931	11.43%
2026-02-10	16.00	15.12	-0.69	-4.36%	15.05	16.28	3910529	608447	21.31%
2026-02-09	15.81	15.81	1.44	10.02%	15.81	15.81	200462	31693	1.09%
2026-02-06	12.97	14.37	1.31	10.03%	12.94	14.37	1806112	252842	9.84%
2026-02-05	13.01	13.06	-0.08	-0.61%	12.93	13.26	295781	38637	1.61%
2026-02-04	12.93	13.14	0.15	1.15%	12.81	13.17	370744	48044	2.02%
2026-02-03	12.85	12.99	0.15	1.17%	12.82	13.04	356922	46161	1.94%
2026-02-02	13.18	12.84	-0.03	-0.23%	12.81	13.23	502558	65563	2.74%
2026-01-30	13.10	12.87	-0.29	-2.20%	12.66	13.11	580220	74514	3.16%
2026-01-29	13.25	13.16	-0.15	-1.13%	13.12	13.35	506721	66864	2.76%
2026-01-28	13.29	13.31	-0.20	-1.48%	13.15	13.41	622185	82492	3.39%
2026-01-27	13.88	13.51	-0.41	-2.95%	13.21	14.02	1156766	155056	6.30%
2026-01-26	14.06	13.92	-0.13	-0.93%	13.85	14.19	735630	102885	4.01%
2026-01-23	13.57	14.05	0.48	3.54%	13.54	14.08	1291476	179803	7.04%
2026-01-22	14.05	13.57	-0.33	-2.37%	13.42	14.10	1020282	138454	5.56%
2026-01-21	13.45	13.90	0.42	3.12%	13.36	14.20	1123303	156086	6.12%
2026-01-20	14.20	13.48	-0.72	-5.07%	13.10	14.40	1399564	188881	7.63%
2026-01-19	14.02	14.20	0.18	1.28%	13.85	14.34	762747	107853	4.16%
2026-01-16	13.78	14.02	0.37	2.71%	13.70	14.69	1502396	214011	8.19%
2026-01-15	13.30	13.65	0.32	2.40%	13.25	13.65	821077	111362	4.47%
2026-01-14	13.18	13.33	0.11	0.83%	13.11	13.62	1020941	137262	5.56%
2026-01-13	13.34	13.22	-0.11	-0.83%	13.02	13.44	816285	107793	4.45%
2026-01-12	13.82	13.33	-0.53	-3.82%	13.25	13.85	1384067	185494	7.54%
2026-01-09	14.15	13.86	-0.14	-1.00%	13.69	14.15	842820	117001	4.59%
2026-01-08	13.28	14.00	0.61	4.56%	13.25	14.09	1293511	177688	7.05%
2026-01-07	13.53	13.39	-0.16	-1.18%	13.25	13.72	665062	89596	3.62%
2026-01-06	13.47	13.55	0.10	0.74%	13.42	13.69	641421	86963	3.50%
2026-01-05	13.50	13.45	-0.06	-0.44%	13.24	13.52	563411	75472	3.07%
2025-12-31	13.64	13.51	-0.11	-0.81%	13.43	13.72	432763	58586	2.36%
2025-12-30	13.42	13.62	0.15	1.11%	13.20	13.75	554495	74886	3.02%
2025-12-29	13.75	13.47	-0.28	-2.04%	13.40	13.75	550060	74403	3.00%
2025-12-26	13.55	13.75	0.18	1.33%	13.46	13.88	717605	98382	3.91%
2025-12-25	13.65	13.57	-0.13	-0.95%	13.40	13.68	463238	62671	2.52%
2025-12-24	13.64	13.70	0.08	0.59%	13.51	13.76	416585	56767	2.27%
2025-12-23	13.70	13.62	-0.16	-1.16%	13.46	13.84	545958	74370	2.98%
2025-12-22	14.25	13.78	-0.27	-1.92%	13.62	14.29	876120	120937	4.77%
2025-12-19	13.52	14.05	0.58	4.31%	13.51	14.28	1205391	169152	6.57%
2025-12-18	13.20	13.47	0.21	1.58%	13.05	13.55	542021	72330	2.95%
2025-12-17	12.96	13.26	0.31	2.39%	12.95	13.33	418432	55013	2.28%
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%