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
2026-08-20	9.52	9.66	0.28	2.99%	9.21	9.96	206449	19736	4.97%
2026-08-19	10.31	9.38	-0.81	-7.95%	9.33	10.49	243510	23882	5.87%
2026-08-18	10.70	10.19	-0.54	-5.03%	10.08	10.87	320090	33105	7.71%
2026-08-17	10.05	10.73	0.98	10.05%	9.78	10.73	250163	25841	6.03%
2026-08-14	9.53	9.75	0.32	3.39%	9.43	10.15	191924	18782	4.62%
2026-08-13	9.53	9.43	-0.06	-0.63%	9.40	9.70	84238	8017	2.03%
2026-08-12	9.34	9.49	0.22	2.37%	9.24	9.56	64155	6045	1.55%
2026-08-11	9.30	9.27	-0.10	-1.07%	9.17	9.41	53814	4995	1.30%
2026-08-10	9.29	9.37	0.10	1.08%	9.10	9.37	66823	6187	1.61%
2026-08-07	9.24	9.27	0.04	0.43%	9.03	9.30	72928	6702	1.76%
2026-08-06	9.10	9.23	0.12	1.32%	9.02	9.32	73233	6732	1.76%
2026-08-05	9.02	9.11	0.10	1.11%	9.00	9.19	82375	7505	1.99%
2026-08-04	8.88	9.01	0.13	1.46%	8.82	9.06	80376	7204	1.94%
2026-08-03	8.50	8.88	0.33	3.86%	8.49	8.88	72244	6340	1.74%
2026-07-31	8.57	8.55	0.11	1.30%	8.55	8.74	81082	7008	1.95%
2026-07-30	8.50	8.44	-0.16	-1.86%	8.37	8.67	70692	6013	1.70%
2026-07-29	8.59	8.60	0.07	0.82%	8.36	8.64	97880	8320	2.36%
2026-07-28	8.43	8.53	-0.04	-0.47%	8.43	8.79	106265	9174	2.56%
2026-07-27	8.08	8.57	0.40	4.90%	8.08	8.61	88198	7433	2.13%
2026-07-24	8.30	8.17	-0.21	-2.51%	8.07	8.37	59676	4897	1.44%
2026-07-23	8.32	8.38	0.08	0.96%	8.17	8.47	100245	8338	2.42%
2026-07-22	7.93	8.30	0.23	2.85%	7.90	8.76	207316	17231	5.00%
2026-07-21	7.99	8.07	0.18	2.28%	7.31	8.22	136810	10615	3.30%
2026-07-20	8.40	7.89	-0.51	-6.07%	7.75	8.55	131290	10694	3.16%
2026-07-17	8.90	8.40	-0.57	-6.35%	8.33	8.98	121297	10448	2.92%
2026-07-16	9.02	8.97	-0.08	-0.88%	8.88	9.24	90960	8242	2.19%
2026-07-15	9.22	9.05	-0.27	-2.90%	9.00	9.33	86063	7865	2.07%
2026-07-14	9.35	9.32	0.00	0.00%	8.99	9.40	95201	8750	2.29%
2026-07-13	10.19	9.32	-0.83	-8.18%	9.29	10.24	130843	12528	3.15%
2026-07-10	10.10	10.15	0.22	2.22%	10.02	10.58	153069	15722	3.69%
2026-07-09	9.76	9.93	0.17	1.74%	9.43	9.94	86402	8393	2.08%
2026-07-08	9.94	9.76	-0.19	-1.91%	9.72	10.16	83384	8197	2.01%
2026-07-07	10.26	9.95	-0.30	-2.93%	9.92	10.46	110235	11162	2.66%
2026-07-06	11.04	10.25	-0.80	-7.24%	10.23	11.08	170971	18012	4.12%
2026-07-03	10.92	11.05	0.19	1.75%	10.76	11.15	150038	16479	3.62%
2026-07-02	10.61	10.86	0.05	0.46%	10.51	11.59	223272	24537	5.38%
2026-07-01	11.13	10.81	-0.29	-2.61%	10.70	11.23	124000	13570	2.99%
2026-06-30	10.60	11.10	0.38	3.54%	10.48	11.15	122935	13377	2.96%
2026-06-29	10.79	10.72	-0.10	-0.92%	10.28	10.85	133785	14078	3.22%
2026-06-26	11.10	10.82	-0.49	-4.33%	10.78	11.20	141112	15450	3.40%
2026-06-25	12.00	11.31	-0.62	-5.20%	11.17	12.23	142302	16370	3.43%
2026-06-24	11.66	11.93	0.21	1.79%	11.33	12.15	137337	16141	3.31%
2026-06-23	11.66	11.72	0.11	0.95%	11.46	11.86	123922	14470	2.99%
2026-06-22	11.94	11.61	-0.33	-2.76%	11.45	12.07	137833	16063	3.32%
2026-06-18	12.10	11.94	-0.28	-2.29%	11.92	12.32	118370	14297	2.85%
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%