盛景微 (603375) - 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
2025-04-03	34.69	34.93	-0.32	-0.91%	34.50	35.60	15943	5571	2.94%
2025-04-02	35.47	35.25	-0.22	-0.62%	35.13	35.82	13926	4940	2.57%
2025-04-01	35.15	35.47	0.39	1.11%	35.13	35.82	18609	6604	3.43%
2025-03-31	36.45	35.08	-1.78	-4.83%	34.40	36.67	38756	13677	7.15%
2025-03-28	37.36	36.86	-0.56	-1.50%	36.65	37.66	20397	7547	3.76%
2025-03-27	36.93	37.42	0.28	0.75%	36.31	38.20	29996	11197	5.54%
2025-03-26	36.60	37.14	0.44	1.20%	36.60	37.59	23588	8758	4.35%
2025-03-25	37.35	36.70	-0.50	-1.34%	36.28	37.39	27444	10100	5.06%
2025-03-24	40.40	37.20	-3.10	-7.69%	36.45	40.86	52049	19854	9.61%
2025-03-21	40.71	40.30	-0.59	-1.44%	39.36	41.19	43442	17491	8.02%
2025-03-20	41.63	40.89	-0.71	-1.71%	40.67	41.65	33796	13866	6.24%
2025-03-19	44.60	41.60	-3.00	-6.73%	41.41	44.78	63923	27390	11.80%
2025-03-18	44.84	44.60	-0.50	-1.11%	43.40	45.06	65280	28863	12.05%
2025-03-17	42.77	45.10	3.02	7.18%	42.77	45.16	79646	35340	14.70%
2025-03-14	41.59	42.08	1.09	2.66%	40.83	42.80	50680	21123	9.35%
2025-03-13	42.63	40.99	-1.65	-3.87%	40.29	42.63	52335	21556	9.66%
2025-03-12	41.99	42.64	1.44	3.50%	41.50	44.00	88849	38032	16.40%
2025-03-11	38.19	41.20	2.88	7.52%	38.19	41.82	82127	33065	15.16%
2025-03-10	37.11	38.32	1.03	2.76%	37.11	38.90	27460	10435	5.07%
2025-03-07	37.80	37.29	-0.71	-1.87%	37.13	38.12	15859	5958	2.93%
2025-03-06	37.44	38.00	0.56	1.50%	37.44	38.15	20104	7620	3.71%
2025-03-05	37.66	37.44	-0.22	-0.58%	36.95	37.92	14879	5558	2.75%
2025-03-04	36.25	37.66	0.71	1.92%	36.20	37.69	18129	6738	3.35%
2025-03-03	36.83	36.95	0.52	1.43%	36.70	38.12	18931	7084	3.49%
2025-02-28	38.45	36.43	-2.15	-5.57%	36.25	38.45	23660	8822	4.37%
2025-02-27	39.23	38.58	-0.65	-1.66%	37.80	39.23	24334	9360	4.49%
2025-02-26	38.96	39.23	0.08	0.20%	38.55	39.89	39966	15656	7.38%
2025-02-25	37.62	39.15	1.04	2.73%	37.52	39.58	38976	15101	7.19%
2025-02-24	38.52	38.11	-0.29	-0.76%	37.81	38.53	20039	7653	3.70%
2025-02-21	37.86	38.40	0.35	0.92%	37.63	38.66	27748	10614	5.12%
2025-02-20	37.18	38.05	0.76	2.04%	36.91	38.23	31841	12006	5.88%
2025-02-19	36.30	37.29	1.41	3.93%	36.02	37.29	17945	6610	3.31%
2025-02-18	37.11	35.88	-1.22	-3.29%	35.74	37.19	13286	4849	2.45%
2025-02-17	37.45	37.10	0.29	0.79%	36.80	37.45	12180	4513	2.25%
2025-02-14	36.58	36.81	-0.05	-0.14%	36.58	37.10	10996	4048	2.03%
2025-02-13	37.60	36.86	-0.92	-2.44%	36.83	37.60	17012	6320	3.14%
2025-02-12	37.50	37.78	0.48	1.29%	37.05	38.00	24678	9268	4.55%
2025-02-11	37.50	37.30	-0.14	-0.37%	36.91	37.52	13689	5099	2.53%
2025-02-10	37.00	37.44	0.42	1.13%	36.80	37.51	19546	7284	3.61%
2025-02-07	37.10	37.02	0.13	0.35%	36.45	37.55	22256	8235	4.11%
2025-02-06	35.81	36.89	0.98	2.73%	35.65	36.95	16880	6166	3.11%
2025-02-05	35.65	35.91	0.85	2.42%	35.20	35.98	10884	3886	2.01%
2025-01-27	35.91	35.06	-0.84	-2.34%	35.03	36.19	9663	3423	1.78%
2025-01-24	34.90	35.90	0.90	2.57%	34.76	35.90	11776	4194	2.17%
2025-01-23	35.73	35.00	-0.50	-1.41%	35.00	36.30	13060	4675	6.49%
2025-01-22	36.01	35.50	-0.77	-2.12%	35.38	36.23	9366	3346	4.65%
2025-01-21	36.90	36.27	-0.33	-0.90%	35.75	36.90	14684	5305	7.29%
2025-01-20	35.79	36.60	0.75	2.09%	35.76	36.67	18592	6747	9.23%
2025-01-17	35.58	35.85	-0.37	-1.02%	34.39	36.40	21724	7730	10.79%
2025-01-16	36.45	36.22	-0.22	-0.60%	35.89	37.18	12826	4680	6.37%
2025-01-15	36.13	36.44	0.17	0.47%	35.91	37.15	16517	6041	8.20%
2025-01-14	34.34	36.27	2.20	6.46%	34.02	36.30	18334	6506	9.11%
2025-01-13	33.58	34.07	-0.31	-0.90%	33.10	34.30	8654	2924	4.30%
2025-01-10	35.55	34.38	-1.16	-3.26%	34.35	36.26	16493	5825	8.19%
2025-01-09	34.95	35.54	0.27	0.77%	34.91	35.95	10713	3822	5.32%
2025-01-08	35.73	35.27	-0.66	-1.84%	34.38	35.86	12048	4238	5.98%
2025-01-07	35.31	35.93	0.79	2.25%	35.00	35.93	11999	4265	5.96%
2025-01-06	34.65	35.14	0.46	1.33%	33.86	35.14	9020	3129	4.48%
2025-01-03	35.98	34.68	-1.41	-3.91%	34.63	36.48	13164	4654	6.54%
2025-01-02	37.07	36.09	-1.30	-3.48%	35.75	37.88	14196	5224	7.05%
2024-12-31	38.75	37.39	-1.43	-3.68%	37.37	39.00	19500	7403	9.69%
2024-12-30	40.59	38.82	-1.94	-4.76%	38.76	40.76	20391	8058	10.13%
2024-12-27	40.71	40.76	-0.32	-0.78%	40.57	41.76	19332	7947	9.60%
2024-12-26	39.92	41.08	1.06	2.65%	39.51	41.49	18528	7567	9.20%
2024-12-25	41.10	40.02	-1.10	-2.68%	39.13	41.76	22067	8906	10.96%