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
2025-09-15	43.34	41.00	0.85	2.12%	40.86	43.34	46904	19609	7.35%
2025-09-12	39.70	40.15	0.47	1.18%	39.30	40.65	29071	11667	4.56%
2025-09-11	38.68	39.68	0.97	2.51%	38.23	39.80	28583	11189	4.48%
2025-09-10	38.52	38.71	0.14	0.36%	38.52	38.90	13652	5283	2.14%
2025-09-09	39.51	38.57	-0.94	-2.38%	38.38	39.51	18687	7254	2.93%
2025-09-08	39.02	39.51	0.30	0.77%	38.76	39.52	21809	8550	3.42%
2025-09-05	38.61	39.21	0.73	1.90%	38.19	39.34	23837	9256	3.74%
2025-09-04	39.32	38.48	-0.85	-2.16%	37.70	40.30	33552	13067	5.26%
2025-09-03	40.38	39.33	-0.75	-1.87%	39.26	40.88	43499	17338	6.82%
2025-09-02	43.15	40.08	-4.34	-9.77%	39.98	43.58	100856	41513	15.81%
2025-09-01	42.11	44.42	2.63	6.29%	42.11	45.97	122589	54695	19.22%
2025-08-29	42.87	41.79	-1.03	-2.41%	41.66	42.87	22998	9636	3.61%
2025-08-28	42.50	42.82	0.86	2.05%	41.38	42.87	32067	13580	5.03%
2025-08-27	43.27	41.96	-1.19	-2.76%	41.88	43.70	35772	15349	5.61%
2025-08-26	43.80	43.15	-0.86	-1.95%	43.06	43.80	36919	16006	5.79%
2025-08-25	43.40	44.01	0.62	1.43%	42.62	44.86	61460	26946	9.64%
2025-08-22	41.90	43.39	1.39	3.31%	41.90	44.36	62401	27078	9.78%
2025-08-21	43.00	42.00	-0.66	-1.55%	41.66	43.10	33558	14155	5.26%
2025-08-20	42.17	42.66	1.11	2.67%	42.17	43.10	56023	23857	8.78%
2025-08-19	41.70	41.55	0.16	0.39%	40.98	41.95	31647	13105	4.96%
2025-08-18	41.30	41.39	0.50	1.22%	40.80	41.54	32009	13220	5.02%
2025-08-15	40.30	40.89	0.58	1.44%	40.12	41.06	25766	10475	4.04%
2025-08-14	41.31	40.31	-1.22	-2.94%	40.30	41.68	33482	13702	5.25%
2025-08-13	42.00	41.53	-0.51	-1.21%	41.14	42.00	37675	15612	5.91%
2025-08-12	40.90	42.04	1.19	2.91%	40.73	42.20	55998	23299	8.78%
2025-08-11	40.28	40.85	0.54	1.34%	40.04	41.26	30360	12333	4.76%
2025-08-08	39.98	40.31	-0.66	-1.61%	39.50	40.71	47604	19054	7.46%
2025-08-07	40.03	40.97	1.08	2.71%	39.73	42.78	71941	29681	11.28%
2025-08-06	39.75	39.99	0.20	0.50%	39.52	40.10	23103	9212	3.62%
2025-08-05	39.79	39.79	0.13	0.33%	39.42	39.79	19169	7589	3.01%
2025-08-04	38.86	39.66	0.54	1.38%	38.75	39.66	21024	8290	3.30%
2025-08-01	39.07	39.12	0.07	0.18%	38.81	39.46	18557	7247	2.91%
2025-07-31	39.55	39.05	-0.50	-1.26%	38.96	39.95	25975	10239	4.07%
2025-07-30	40.48	39.55	-0.89	-2.20%	39.39	40.48	32247	12865	5.06%
2025-07-29	40.40	40.44	0.09	0.22%	39.95	40.69	32406	13030	5.08%
2025-07-28	41.10	40.35	-0.76	-1.85%	40.26	41.10	40214	16278	6.31%
2025-07-25	41.00	41.11	0.44	1.08%	40.61	41.84	52522	21541	8.23%
2025-07-24	41.44	40.67	-0.70	-1.69%	40.00	42.33	81522	33394	12.78%
2025-07-23	43.10	41.37	-2.82	-6.38%	41.15	44.77	105266	45055	19.43%
2025-07-22	43.80	44.19	2.57	6.17%	41.80	45.20	151951	66558	28.04%
2025-07-21	41.30	41.62	3.78	9.99%	40.01	41.62	58044	24013	10.71%
2025-07-18	37.97	37.84	-0.13	-0.34%	37.65	38.15	13111	4956	2.42%
2025-07-17	37.79	37.97	0.19	0.50%	37.47	38.04	15513	5867	2.86%
2025-07-16	37.46	37.78	0.10	0.27%	37.46	38.42	22209	8414	4.10%
2025-07-15	37.55	37.68	0.32	0.86%	36.91	37.73	17724	6630	3.27%
2025-07-14	37.21	37.36	0.35	0.95%	36.90	37.49	14008	5222	2.59%
2025-07-11	36.67	37.01	0.29	0.79%	36.41	37.23	14731	5436	2.72%
2025-07-10	36.64	36.72	-0.23	-0.62%	36.52	36.90	11535	4233	2.13%
2025-07-09	37.10	36.95	-0.21	-0.57%	36.74	37.60	18276	6774	3.37%
2025-07-08	36.95	37.16	0.21	0.57%	36.82	37.33	11578	4305	2.14%
2025-07-07	37.02	36.95	-0.24	-0.65%	36.75	37.27	10991	4061	2.03%
2025-07-04	37.72	37.19	-0.53	-1.41%	36.88	38.25	22513	8408	4.15%
2025-07-03	36.70	37.72	0.69	1.86%	36.70	38.12	23676	8881	4.37%
2025-07-02	37.85	37.03	-0.80	-2.11%	36.89	37.90	18155	6745	3.35%
2025-07-01	37.21	37.83	0.68	1.83%	37.03	38.99	33634	12732	6.21%
2025-06-30	37.32	37.15	-0.16	-0.43%	36.96	37.54	22794	8485	4.21%
2025-06-27	37.31	37.31	-0.13	-0.35%	37.24	37.70	24623	9224	4.54%
2025-06-26	37.98	37.44	-0.77	-2.02%	37.35	38.01	38270	14410	7.06%
2025-06-25	36.60	38.21	1.41	3.83%	36.30	38.28	55901	20851	10.32%
2025-06-24	36.53	36.80	0.16	0.44%	36.40	36.90	30526	11212	5.63%
2025-06-23	35.57	36.64	0.86	2.40%	35.43	37.50	39732	14579	7.33%
2025-06-20	35.98	35.78	0.18	0.51%	35.50	37.59	42637	15504	7.87%
2025-06-19	34.80	35.60	0.70	2.01%	34.55	36.10	39411	13973	7.27%
2025-06-18	34.41	34.90	0.20	0.58%	34.30	35.08	12375	4304	2.28%
2025-06-17	34.58	34.70	0.12	0.35%	34.39	34.88	9518	3291	1.76%
2025-06-16	34.00	34.58	0.43	1.26%	33.87	34.86	10617	3665	1.96%
2025-06-13	34.98	34.15	-0.79	-2.26%	34.06	35.02	12894	4432	2.38%
2025-06-12	35.02	34.94	-0.17	-0.48%	34.76	35.23	10364	3628	1.91%
2025-06-11	34.82	35.11	0.23	0.66%	34.74	35.50	11943	4201	2.20%
2025-06-10	35.49	34.88	-0.66	-1.86%	34.38	35.69	15891	5553	2.93%
2025-06-09	35.65	35.54	-0.13	-0.36%	35.37	35.75	19136	6798	3.53%