盛洋科技 (603703) - 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
2026-06-17	12.09	12.22	-0.11	-0.89%	12.09	12.63	147615	18228	3.56%
2026-06-16	11.78	12.33	0.43	3.61%	11.70	12.55	225750	27762	5.44%
2026-06-15	11.17	11.90	0.73	6.54%	11.17	12.29	213871	25179	5.15%
2026-06-12	11.54	11.17	-0.25	-2.19%	11.13	11.77	121563	13852	2.93%
2026-06-11	11.67	11.42	-0.34	-2.89%	11.28	11.77	99164	11366	2.39%
2026-06-10	11.92	11.76	-0.33	-2.73%	11.57	12.09	132046	15583	3.18%
2026-06-09	12.47	12.09	-0.14	-1.14%	11.94	12.51	179615	21751	4.33%
2026-06-08	12.80	12.23	-0.79	-6.07%	12.09	13.40	261022	33037	6.29%
2026-06-05	12.50	13.02	0.41	3.25%	12.41	13.70	204561	26632	4.93%
2026-06-04	12.26	12.61	0.25	2.02%	12.10	12.79	149481	18744	3.60%
2026-06-03	12.57	12.36	-0.16	-1.28%	12.23	13.08	123138	15549	2.97%
2026-06-02	12.42	12.52	0.08	0.64%	12.11	12.60	110793	13671	2.67%
2026-06-01	12.57	12.44	-0.07	-0.56%	12.37	12.99	100311	12703	2.42%
2026-05-29	13.45	12.51	-0.99	-7.33%	12.40	13.60	133486	17168	3.22%
2026-05-28	12.93	13.50	0.29	2.20%	12.93	13.63	95799	12811	2.31%
2026-05-27	13.77	13.21	-0.53	-3.86%	13.04	13.78	116900	15571	2.82%
2026-05-26	14.23	13.74	-0.59	-4.12%	13.50	14.23	121963	16784	2.94%
2026-05-25	14.35	14.33	0.07	0.49%	14.23	14.80	132881	19221	3.20%
2026-05-22	13.85	14.26	0.55	4.01%	13.63	14.28	120594	16873	2.91%
2026-05-21	14.25	13.71	-0.57	-3.99%	13.60	14.48	124091	17496	2.99%
2026-05-20	14.50	14.28	-0.28	-1.92%	14.22	14.59	118455	17012	2.85%
2026-05-19	14.20	14.56	0.36	2.54%	14.01	14.57	115121	16508	2.77%
2026-05-18	13.78	14.20	0.43	3.12%	13.59	14.36	121064	17101	2.92%
2026-05-15	14.10	13.77	-0.37	-2.62%	13.61	14.31	118922	16550	2.87%
2026-05-14	14.62	14.14	-0.44	-3.02%	14.13	14.70	137637	19726	3.32%
2026-05-13	14.48	14.58	0.01	0.07%	14.38	14.71	106044	15472	2.56%
2026-05-12	14.85	14.57	-0.15	-1.02%	14.48	14.86	120828	17680	2.91%
2026-05-11	14.54	14.72	0.25	1.73%	14.52	15.04	158675	23410	3.82%
2026-05-08	14.40	14.47	0.16	1.12%	14.03	14.50	117102	16738	2.82%
2026-05-07	13.85	14.31	0.49	3.55%	13.81	14.38	145783	20671	3.51%
2026-05-06	13.88	13.82	0.14	1.02%	13.75	14.01	110832	15398	2.67%
2026-04-30	13.33	13.68	0.23	1.71%	13.22	13.75	93998	12728	2.27%
2026-04-29	13.54	13.45	-0.08	-0.59%	13.30	13.68	100022	13524	2.41%
2026-04-28	13.65	13.53	-0.17	-1.24%	13.40	13.77	103425	14039	2.49%
2026-04-27	13.60	13.70	0.37	2.78%	13.50	13.83	116605	15941	2.81%
2026-04-24	13.69	13.33	-0.45	-3.27%	13.20	13.78	126050	16901	3.04%
2026-04-23	14.11	13.78	-0.35	-2.48%	13.70	14.22	111269	15492	2.68%
2026-04-22	13.79	14.13	0.30	2.17%	13.68	14.20	107893	15130	2.60%
2026-04-21	13.83	13.83	-0.20	-1.43%	13.75	14.19	108545	15094	2.62%
2026-04-20	13.60	14.03	0.44	3.24%	13.52	14.13	140072	19523	3.38%
2026-04-17	13.49	13.59	0.09	0.67%	13.43	13.68	90414	12264	2.18%
2026-04-16	13.23	13.50	0.41	3.13%	13.18	13.85	129472	17425	3.12%
2026-04-15	13.19	13.09	-0.05	-0.38%	13.02	13.30	76332	10072	1.84%
2026-04-14	13.18	13.14	0.09	0.69%	13.00	13.25	67904	8896	1.64%
2026-04-13	13.00	13.05	-0.10	-0.76%	12.91	13.14	68619	8940	1.65%
2026-04-10	13.20	13.15	0.03	0.23%	13.08	13.35	84803	11185	2.04%
2026-04-09	12.81	13.12	0.12	0.92%	12.80	13.16	114362	14908	2.76%
2026-04-08	12.59	13.00	0.63	5.09%	12.59	13.19	120596	15554	2.91%
2026-04-07	12.18	12.37	0.25	2.06%	12.18	12.43	88934	10984	2.14%
2026-04-03	12.95	12.12	-0.58	-4.57%	12.08	12.95	101085	12470	2.44%
2026-04-02	12.53	12.70	0.07	0.55%	12.50	12.98	125034	15986	3.01%
2026-04-01	12.63	12.63	0.26	2.10%	12.39	12.71	78676	9868	1.90%
2026-03-31	12.49	12.37	-0.18	-1.43%	12.34	12.75	98990	12399	2.39%
2026-03-30	12.15	12.55	0.11	0.88%	12.12	12.78	161282	20190	3.89%
2026-03-27	11.60	12.44	0.68	5.78%	11.58	12.66	175844	21484	4.24%
2026-03-26	12.00	11.76	-0.21	-1.75%	11.68	12.12	86440	10243	2.08%
2026-03-25	11.86	11.97	0.15	1.27%	11.83	12.14	86432	10358	2.08%
2026-03-24	11.58	11.82	0.49	4.32%	11.40	11.82	122035	14157	2.94%
2026-03-23	12.03	11.33	-0.90	-7.36%	11.26	12.10	170113	19970	4.10%
2026-03-20	12.92	12.23	-0.57	-4.45%	12.18	13.19	107846	13566	2.60%
2026-03-19	13.10	12.80	-0.43	-3.25%	12.73	13.18	98234	12677	2.37%
2026-03-18	13.08	13.23	0.21	1.61%	12.90	13.25	82189	10761	1.98%
2026-03-17	13.51	13.02	-0.43	-3.20%	13.01	13.60	89826	11917	2.16%
2026-03-16	13.24	13.45	0.12	0.90%	13.13	13.47	80177	10643	1.93%
2026-03-13	13.60	13.33	-0.31	-2.27%	13.26	13.74	96501	13042	2.33%
2026-03-12	13.95	13.64	-0.33	-2.36%	13.55	14.08	91106	12529	2.20%
2026-03-11	14.19	13.97	-0.17	-1.20%	13.94	14.31	72620	10225	1.75%
2026-03-10	13.98	14.14	0.34	2.46%	13.97	14.23	71340	10044	1.72%
2026-03-09	13.89	13.80	-0.19	-1.36%	13.42	13.96	106079	14476	2.56%