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
2025-04-03	11.18	11.17	-0.15	-1.33%	11.09	11.57	28309	3171	0.68%
2025-04-02	11.34	11.32	0.04	0.35%	11.21	11.57	31901	3643	0.77%
2025-04-01	11.20	11.28	0.15	1.35%	11.17	11.43	33436	3777	0.81%
2025-03-31	11.29	11.13	-0.12	-1.07%	10.89	11.29	44268	4883	1.07%
2025-03-28	11.55	11.25	-0.32	-2.77%	11.14	11.68	51079	5804	1.23%
2025-03-27	11.59	11.57	0.02	0.17%	11.40	11.64	41802	4826	1.01%
2025-03-26	11.55	11.55	-0.11	-0.94%	11.50	11.70	36466	4217	0.88%
2025-03-25	11.76	11.66	0.08	0.69%	11.38	11.76	66670	7735	1.61%
2025-03-24	11.67	11.58	-0.58	-4.77%	11.36	11.96	105597	12310	2.54%
2025-03-21	12.41	12.16	-0.28	-2.25%	12.12	12.43	59985	7337	1.45%
2025-03-20	12.57	12.44	-0.10	-0.80%	12.42	12.63	42548	5330	1.03%
2025-03-19	12.75	12.54	-0.21	-1.65%	12.51	12.75	54362	6844	1.31%
2025-03-18	12.66	12.75	0.03	0.24%	12.49	12.85	65056	8219	1.57%
2025-03-17	12.68	12.72	0.05	0.39%	12.63	12.88	62995	8020	1.52%
2025-03-14	12.65	12.67	0.02	0.16%	12.38	12.72	76777	9679	1.85%
2025-03-13	13.03	12.65	-0.38	-2.92%	12.46	13.03	95008	12037	2.29%
2025-03-12	12.85	13.03	0.21	1.64%	12.83	13.08	102478	13318	2.47%
2025-03-11	12.68	12.82	0.09	0.71%	12.47	12.82	77375	9850	1.86%
2025-03-10	12.68	12.73	0.04	0.32%	12.49	12.75	72625	9176	1.75%
2025-03-07	12.87	12.69	-0.18	-1.40%	12.59	13.04	97513	12504	2.35%
2025-03-06	12.90	12.87	-0.07	-0.54%	12.81	13.11	150254	19410	3.62%
2025-03-05	12.56	12.94	0.30	2.37%	12.38	12.94	135800	17280	3.27%
2025-03-04	12.50	12.64	0.06	0.48%	12.40	12.81	118040	14944	2.84%
2025-03-03	12.65	12.58	-0.05	-0.40%	12.48	13.10	135805	17277	3.27%
2025-02-28	12.90	12.63	-0.43	-3.29%	12.61	13.28	154932	20076	3.73%
2025-02-27	13.89	13.06	-0.71	-5.16%	12.70	14.00	320027	41870	7.71%
2025-02-26	13.54	13.77	0.28	2.08%	13.30	13.87	191861	26144	4.62%
2025-02-25	13.45	13.49	-0.44	-3.16%	13.36	13.92	326367	44557	7.86%
2025-02-24	13.08	13.93	1.02	7.90%	13.08	14.20	624767	87042	15.06%
2025-02-21	12.40	12.91	0.46	3.69%	12.23	13.08	246092	31461	5.93%
2025-02-20	12.25	12.45	0.00	0.00%	12.05	12.70	162280	19981	3.91%
2025-02-19	12.10	12.45	0.40	3.32%	12.05	12.46	159516	19540	3.84%
2025-02-18	12.50	12.05	-0.48	-3.83%	12.02	12.50	153695	18707	3.70%
2025-02-17	12.65	12.53	-0.09	-0.71%	12.41	12.85	118225	14858	2.85%
2025-02-14	12.66	12.62	-0.04	-0.32%	12.52	12.87	92747	11731	2.23%
2025-02-13	12.80	12.66	-0.13	-1.02%	12.57	12.98	148133	18948	3.57%
2025-02-12	12.83	12.79	-0.06	-0.47%	12.70	13.09	197470	25297	4.76%
2025-02-11	11.91	12.85	0.91	7.62%	11.85	13.12	388091	48942	9.35%
2025-02-10	11.55	11.94	-0.05	-0.42%	11.42	11.94	200090	23318	4.82%
2025-02-07	11.91	11.99	-0.01	-0.08%	11.85	12.28	159509	19170	3.84%
2025-02-06	11.86	12.00	-0.05	-0.41%	11.86	12.22	143348	17159	3.45%
2025-02-05	11.49	12.05	0.71	6.26%	11.40	12.05	111896	13197	2.70%
2025-01-27	11.77	11.34	-0.51	-4.30%	11.30	11.87	71059	8230	1.71%
2025-01-24	11.83	11.85	0.03	0.25%	11.62	11.93	88697	10464	2.14%
2025-01-23	11.86	11.82	-0.13	-1.09%	11.70	12.14	114597	13679	2.76%
2025-01-22	11.81	11.95	0.34	2.93%	11.63	12.29	200432	23973	4.83%
2025-01-21	11.57	11.61	-0.07	-0.60%	11.43	11.91	79648	9272	1.92%
2025-01-20	11.25	11.68	0.54	4.85%	11.12	11.80	112273	13056	2.71%
2025-01-17	11.32	11.14	-0.21	-1.85%	11.09	11.45	58894	6622	1.42%
2025-01-16	11.26	11.35	0.11	0.98%	11.24	11.52	63468	7216	1.53%
2025-01-15	11.60	11.24	-0.43	-3.68%	11.20	11.65	71256	8090	1.72%
2025-01-14	11.01	11.67	0.76	6.97%	10.83	11.80	130922	14853	3.15%
2025-01-13	11.18	10.91	-0.56	-4.88%	10.76	11.31	103955	11414	2.51%
2025-01-10	11.61	11.47	-0.26	-2.22%	11.40	12.05	106201	12510	2.56%
2025-01-09	11.52	11.73	0.03	0.26%	11.44	12.01	145830	17108	3.51%
2025-01-08	11.12	11.70	0.53	4.74%	10.76	11.70	117796	13226	2.84%
2025-01-07	10.95	11.17	0.18	1.64%	10.82	11.18	77139	8513	1.86%
2025-01-06	10.53	10.99	0.45	4.27%	10.30	11.17	121677	13269	2.93%
2025-01-03	11.00	10.54	-0.44	-4.01%	10.48	11.00	65098	6995	1.57%
2025-01-02	11.11	10.98	-0.03	-0.27%	10.77	11.28	68581	7534	1.65%
2024-12-31	11.65	11.01	-0.39	-3.42%	11.00	11.66	107561	12163	2.59%
2024-12-30	10.83	11.40	0.57	5.26%	10.52	11.59	175886	19741	4.24%
2024-12-27	10.75	10.83	0.15	1.40%	10.66	11.17	79902	8742	1.93%
2024-12-26	10.43	10.68	0.26	2.50%	10.41	10.76	53612	5718	1.29%