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
2026-06-18	49.98	49.49	-0.27	-0.54%	48.90	50.25	29874	14802	4.68%
2026-06-17	48.24	49.76	0.77	1.57%	47.49	51.20	38666	19023	6.06%
2026-06-16	49.40	48.99	-0.74	-1.49%	48.52	50.00	32671	16071	5.12%
2026-06-15	49.29	49.73	-0.12	-0.24%	48.02	50.02	36483	17911	5.72%
2026-06-12	51.40	49.85	-1.05	-2.06%	49.11	52.40	37519	19109	5.88%
2026-06-11	50.25	50.90	0.89	1.78%	49.84	52.88	62760	32053	9.84%
2026-06-10	45.30	50.01	4.55	10.01%	44.89	50.01	42986	20458	6.74%
2026-06-09	46.00	45.46	1.30	2.94%	44.30	46.25	21711	9805	3.40%
2026-06-08	44.80	44.16	-3.03	-6.42%	43.15	46.73	29999	13427	4.70%
2026-06-05	47.50	47.19	-0.97	-2.01%	45.79	48.81	28265	13319	4.43%
2026-06-04	48.97	48.16	-1.36	-2.75%	47.84	49.65	25687	12441	4.03%
2026-06-03	47.88	49.52	1.27	2.63%	47.00	51.33	50935	25001	7.99%
2026-06-02	46.60	48.25	1.89	4.08%	46.01	48.80	38324	18257	6.01%
2026-06-01	48.75	46.36	-2.44	-5.00%	46.11	49.50	38221	18063	5.99%
2026-05-29	52.27	48.80	-4.06	-7.68%	48.30	53.00	50077	25256	7.85%
2026-05-28	49.83	52.86	1.74	3.40%	49.50	53.65	50055	26255	7.85%
2026-05-27	52.01	51.12	-2.67	-4.96%	51.10	53.48	51779	26923	8.12%
2026-05-26	52.74	53.79	-0.72	-1.32%	51.68	54.65	53434	28364	8.38%
2026-05-25	52.59	54.51	1.89	3.59%	49.99	55.00	76139	40131	11.94%
2026-05-22	50.90	52.62	1.66	3.26%	50.90	53.90	68960	36133	10.81%
2026-05-21	51.51	50.96	-1.74	-3.30%	50.20	53.98	67688	35361	10.61%
2026-05-20	47.55	52.70	4.79	10.00%	47.03	52.70	67539	33724	10.59%
2026-05-19	47.50	47.91	-0.05	-0.10%	46.00	48.35	32055	15091	5.03%
2026-05-18	46.93	47.96	0.02	0.04%	46.51	48.68	31014	14754	4.86%
2026-05-15	48.40	47.94	-0.94	-1.92%	47.10	49.33	46543	22345	7.30%
2026-05-14	46.75	48.88	2.25	4.83%	46.20	49.68	68389	32846	10.72%
2026-05-13	47.01	46.63	-0.19	-0.41%	45.60	47.30	34136	15904	5.35%
2026-05-12	47.55	46.82	-1.17	-2.44%	46.65	47.88	48500	22861	7.60%
2026-05-11	47.73	47.99	0.28	0.59%	47.20	49.44	73202	35293	11.48%
2026-05-08	46.00	47.71	1.22	2.62%	45.55	48.88	83377	39571	13.07%
2026-05-07	45.53	46.49	1.18	2.60%	44.45	48.26	89869	41630	14.09%
2026-05-06	46.77	45.31	0.06	0.13%	45.31	47.30	103744	47631	16.27%
2026-04-30	40.99	45.25	4.11	9.99%	40.99	45.25	61482	27016	9.64%
2026-04-29	40.00	41.14	-0.26	-0.63%	40.00	41.79	14727	6102	2.31%
2026-04-28	42.02	41.40	-0.92	-2.17%	40.80	42.11	21720	8979	3.41%
2026-04-27	41.65	42.32	0.25	0.59%	41.65	42.75	24122	10205	3.78%
2026-04-24	42.15	42.07	-0.05	-0.12%	41.40	42.77	19981	8379	3.13%
2026-04-23	42.08	42.12	0.03	0.07%	41.88	43.40	31379	13365	4.92%
2026-04-22	40.33	42.09	0.64	1.54%	40.33	42.59	22579	9444	3.54%
2026-04-21	41.37	41.45	-0.23	-0.55%	40.86	41.49	23865	9830	3.74%
2026-04-20	41.80	41.68	-1.11	-2.59%	40.53	42.10	59139	24426	9.27%
2026-04-17	39.73	42.79	3.06	7.70%	39.50	43.70	87616	36932	13.74%
2026-04-16	39.24	39.73	0.48	1.22%	38.90	40.17	16760	6644	2.63%
2026-04-15	39.83	39.25	-0.56	-1.41%	39.23	40.28	13283	5271	2.08%
2026-04-14	40.18	39.81	0.07	0.18%	39.26	40.18	14232	5646	2.23%
2026-04-13	38.96	39.74	0.66	1.69%	38.50	40.19	25890	10267	4.06%
2026-04-10	38.72	39.08	0.57	1.48%	38.51	39.47	17677	6904	2.77%
2026-04-09	38.50	38.51	-0.10	-0.26%	38.28	38.88	14039	5410	2.20%
2026-04-08	38.25	38.61	0.94	2.50%	37.78	38.76	16774	6447	2.63%
2026-04-07	37.00	37.67	0.81	2.20%	36.88	38.05	9112	3427	1.43%
2026-04-03	37.26	36.86	-0.40	-1.07%	36.29	37.50	11431	4221	1.79%
2026-04-02	37.02	37.26	0.10	0.27%	37.02	38.08	15747	5928	2.47%
2026-04-01	37.50	37.16	0.60	1.64%	36.61	37.50	9835	3634	1.54%
2026-03-31	36.05	36.56	0.51	1.41%	35.86	38.12	18765	6938	2.94%
2026-03-30	34.79	36.05	0.80	2.27%	34.68	36.53	16470	5922	2.58%
2026-03-27	34.25	35.25	0.56	1.61%	34.20	35.28	8496	2964	1.33%
2026-03-26	35.69	34.69	-0.93	-2.61%	34.45	35.82	8933	3123	1.40%
2026-03-25	35.19	35.62	0.52	1.48%	35.19	36.09	11656	4166	1.83%
2026-03-24	34.80	35.10	0.82	2.39%	34.00	35.33	19600	6771	3.07%
2026-03-23	36.50	34.28	-2.92	-7.85%	33.61	36.74	24443	8559	3.83%
2026-03-20	37.84	37.20	-0.65	-1.72%	36.92	38.37	17361	6525	2.72%
2026-03-19	37.90	37.85	-0.39	-1.02%	37.50	38.17	11482	4340	1.80%
2026-03-18	38.25	38.24	0.05	0.13%	37.68	38.40	11927	4544	1.87%
2026-03-17	39.29	38.19	-1.04	-2.65%	37.88	39.50	16606	6393	2.60%
2026-03-16	38.88	39.23	0.35	0.90%	38.58	39.26	14523	5667	2.28%