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
2026-05-06	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%
2026-03-13	39.70	38.88	-0.80	-2.02%	38.60	39.90	23344	9145	3.66%
2026-03-12	38.98	39.68	0.74	1.90%	38.66	39.81	19746	7739	3.10%
2026-03-11	38.92	38.94	0.03	0.08%	38.53	39.19	13880	5384	2.18%
2026-03-10	38.05	38.91	1.23	3.26%	38.00	39.08	14304	5533	2.24%
2026-03-09	37.20	37.68	-0.07	-0.19%	36.90	38.10	10831	4059	1.70%
2026-03-06	37.44	37.75	0.19	0.51%	37.26	37.85	8512	3207	1.33%
2026-03-05	36.98	37.56	1.17	3.22%	36.98	37.75	14314	5362	2.24%
2026-03-04	35.91	36.39	0.12	0.33%	35.80	36.73	12399	4506	1.94%
2026-03-03	38.59	36.27	-2.13	-5.55%	36.23	38.74	19718	7349	3.09%
2026-03-02	38.80	38.40	-1.09	-2.76%	38.31	39.50	16046	6217	2.52%
2026-02-27	39.45	39.49	-0.15	-0.38%	39.04	39.54	11681	4588	1.83%
2026-02-26	39.08	39.64	0.64	1.64%	38.93	39.96	17262	6803	2.71%
2026-02-25	38.99	39.00	0.21	0.54%	38.70	39.18	11903	4639	1.87%
2026-02-24	38.62	38.79	0.53	1.39%	38.32	38.92	11646	4497	1.83%
2026-02-13	38.21	38.26	0.06	0.16%	38.01	38.65	9907	3813	1.55%
2026-02-12	38.51	38.20	-0.31	-0.80%	38.13	38.69	10677	4091	1.67%
2026-02-11	38.42	38.51	0.06	0.16%	38.22	38.61	6618	2545	1.04%
2026-02-10	38.50	38.45	0.07	0.18%	38.26	38.70	10452	4028	1.64%
2026-02-09	38.00	38.38	0.73	1.94%	37.85	38.42	13738	5254	2.15%
2026-02-06	37.41	37.65	0.01	0.03%	37.31	37.91	11769	4430	1.85%
2026-02-05	37.79	37.64	-0.35	-0.92%	37.56	38.15	11962	4524	1.88%
2026-02-04	38.00	37.99	-0.28	-0.73%	37.66	38.44	18351	6966	2.88%
2026-02-03	38.30	38.27	0.36	0.95%	37.81	38.50	19055	7276	2.99%
2026-02-02	38.99	37.91	-0.89	-2.29%	37.75	38.99	22523	8640	3.53%
2026-01-30	38.51	38.80	0.15	0.39%	38.06	39.30	23067	8940	3.62%
2026-01-29	39.92	38.65	-1.27	-3.18%	38.60	40.10	24951	9813	3.91%
2026-01-28	39.48	39.92	0.13	0.33%	39.48	40.65	28439	11401	4.46%
2026-01-27	38.99	39.79	0.74	1.90%	37.70	39.90	29690	11593	4.66%