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
2026-08-21	38.47	39.21	0.44	1.13%	38.10	39.40	13350	5189	2.09%
2026-08-20	38.50	38.77	1.36	3.64%	37.42	39.68	20240	7865	3.17%
2026-08-19	39.59	37.41	-2.27	-5.72%	37.12	39.59	14814	5641	2.32%
2026-08-18	39.63	39.68	0.04	0.10%	38.85	40.60	12375	4881	1.94%
2026-08-17	38.71	39.64	1.16	3.01%	38.46	39.77	11205	4403	1.76%
2026-08-14	38.75	38.48	0.34	0.89%	37.85	39.50	10252	3943	1.61%
2026-08-13	38.95	38.14	-0.42	-1.09%	37.99	40.00	16843	6586	2.64%
2026-08-12	37.26	38.56	1.45	3.91%	37.12	39.52	20379	7826	3.20%
2026-08-11	37.30	37.11	-0.28	-0.75%	36.68	37.73	13964	5199	2.19%
2026-08-10	37.46	37.39	-0.07	-0.19%	36.88	37.99	17030	6340	2.67%
2026-08-07	36.88	37.46	0.37	1.00%	36.70	38.09	25819	9649	4.05%
2026-08-06	35.30	37.09	1.31	3.66%	35.08	37.17	26493	9649	4.15%
2026-08-05	34.30	35.78	1.49	4.35%	34.06	36.28	29752	10593	4.66%
2026-08-04	33.40	34.29	1.35	4.10%	33.03	35.12	30926	10511	4.85%
2026-08-03	33.67	32.94	-0.52	-1.55%	32.17	34.68	33642	11083	5.27%
2026-07-31	31.70	33.46	3.04	9.99%	31.70	33.46	28116	9265	4.41%
2026-07-30	32.23	30.42	-2.10	-6.46%	30.30	32.47	22603	7061	3.54%
2026-07-29	32.75	32.52	-0.61	-1.84%	31.78	33.34	21000	6802	3.29%
2026-07-28	33.50	33.13	-0.82	-2.42%	32.91	34.68	17020	5751	2.67%
2026-07-27	33.76	33.95	0.22	0.65%	32.88	34.51	18934	6379	2.97%
2026-07-24	33.05	33.73	0.28	0.84%	32.62	34.32	17484	5877	2.74%
2026-07-23	33.64	33.45	-0.19	-0.56%	32.33	34.03	17600	5827	2.76%
2026-07-22	32.87	33.64	0.20	0.60%	32.63	34.95	28942	9844	4.54%
2026-07-21	33.60	33.44	0.28	0.84%	29.84	33.97	34630	11148	5.43%
2026-07-20	34.59	33.16	-1.71	-4.90%	32.53	35.78	38750	13352	6.08%
2026-07-17	38.72	34.87	-3.87	-9.99%	34.87	38.97	28997	10506	4.55%
2026-07-16	38.50	38.74	-1.75	-4.32%	38.40	41.44	24147	9563	3.79%
2026-07-15	40.67	40.49	-1.25	-2.99%	39.93	42.95	25371	10401	3.98%
2026-07-14	41.82	41.74	-1.46	-3.38%	39.34	42.81	45826	18824	7.18%
2026-07-13	44.88	43.20	-2.30	-5.05%	42.24	48.50	43494	19589	6.82%
2026-07-10	48.96	45.50	-3.40	-6.95%	45.50	49.49	39608	18820	6.21%
2026-07-09	47.99	49.00	1.11	2.32%	46.00	49.38	42570	20469	6.67%
2026-07-08	48.96	47.89	-1.31	-2.66%	45.30	50.88	39252	18753	6.15%
2026-07-07	51.45	49.20	-1.71	-3.36%	48.51	51.45	55275	27437	8.67%
2026-07-06	47.38	50.91	4.63	10.00%	44.12	50.91	53299	25780	8.36%
2026-07-03	49.38	46.28	-3.38	-6.81%	46.21	49.66	39175	18644	6.14%
2026-07-02	49.00	49.66	-0.74	-1.47%	47.69	52.74	52237	26561	8.19%
2026-07-01	48.99	50.40	1.24	2.52%	48.51	52.19	49400	25020	7.75%
2026-06-30	47.79	49.16	1.23	2.57%	46.70	49.84	42838	20855	6.72%
2026-06-29	44.96	47.93	2.77	6.13%	43.31	48.40	44083	20357	6.91%
2026-06-26	47.01	45.16	-2.15	-4.54%	44.60	47.60	29415	13487	4.61%
2026-06-25	48.46	47.31	-1.72	-3.51%	46.71	49.47	32815	15656	5.14%
2026-06-24	48.24	49.03	0.37	0.76%	46.88	50.30	35956	17701	5.64%
2026-06-23	48.75	48.66	-0.24	-0.49%	47.87	50.36	30743	15058	4.82%
2026-06-22	49.00	48.90	-0.59	-1.19%	46.10	49.70	41529	19831	6.51%
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%