盛泰集团 (605138) - 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
2026-05-07	7.78	7.81	0.02	0.26%	7.70	7.88	129722	10091	2.33%
2026-05-06	7.70	7.79	0.09	1.17%	7.59	7.98	212013	16516	3.82%
2026-04-30	7.49	7.70	0.18	2.39%	7.49	7.78	163129	12559	2.94%
2026-04-29	7.50	7.52	-0.17	-2.21%	7.45	7.65	203400	15290	3.66%
2026-04-28	7.43	7.69	0.26	3.50%	7.43	7.95	349952	26724	6.30%
2026-04-27	7.32	7.43	0.68	10.07%	7.32	7.43	87064	6457	1.57%
2026-04-24	6.94	6.75	-0.15	-2.17%	6.65	6.94	48056	3248	0.86%
2026-04-23	6.82	6.90	0.06	0.88%	6.76	6.96	30505	2095	0.55%
2026-04-22	6.83	6.84	0.02	0.29%	6.75	6.89	26348	1799	0.47%
2026-04-21	6.84	6.82	-0.02	-0.29%	6.75	6.89	20023	1363	0.36%
2026-04-20	6.75	6.84	0.07	1.03%	6.70	6.84	18448	1250	0.33%
2026-04-17	6.88	6.77	-0.07	-1.02%	6.73	6.89	20399	1383	0.37%
2026-04-16	6.73	6.84	0.10	1.48%	6.68	6.88	27894	1894	0.50%
2026-04-15	6.79	6.74	-0.02	-0.30%	6.71	6.80	20346	1373	0.37%
2026-04-14	6.80	6.76	-0.04	-0.59%	6.69	6.83	23628	1595	0.43%
2026-04-13	6.89	6.80	-0.04	-0.58%	6.72	6.90	23945	1626	0.43%
2026-04-10	6.78	6.84	0.07	1.03%	6.75	6.91	22854	1567	0.41%
2026-04-09	6.88	6.77	-0.11	-1.60%	6.75	6.92	23801	1618	0.43%
2026-04-08	6.81	6.88	0.16	2.38%	6.75	6.90	27220	1866	0.49%
2026-04-07	6.50	6.72	0.25	3.86%	6.45	6.72	34129	2264	0.61%
2026-04-03	6.95	6.47	-0.28	-4.15%	6.46	6.95	29527	1939	0.53%
2026-04-02	6.86	6.75	-0.11	-1.60%	6.70	6.93	21314	1447	0.38%
2026-04-01	6.87	6.86	0.03	0.44%	6.78	6.95	21103	1445	0.38%
2026-03-31	6.88	6.83	-0.06	-0.87%	6.80	7.03	26303	1817	0.47%
2026-03-30	6.80	6.89	0.10	1.47%	6.74	6.90	25923	1772	0.47%
2026-03-27	6.61	6.79	0.09	1.34%	6.61	6.81	25213	1704	0.45%
2026-03-26	6.80	6.70	-0.09	-1.33%	6.66	6.90	29462	1991	0.53%
2026-03-25	6.64	6.79	0.15	2.26%	6.59	6.85	27017	1813	0.49%
2026-03-24	6.39	6.64	0.38	6.07%	6.30	6.64	47480	3080	0.85%
2026-03-23	6.61	6.26	-0.47	-6.98%	6.21	6.64	56764	3653	1.02%
2026-03-20	6.98	6.73	-0.24	-3.44%	6.72	7.04	38667	2647	0.70%
2026-03-19	7.13	6.97	-0.25	-3.46%	6.97	7.22	34393	2431	0.62%
2026-03-18	7.13	7.22	0.06	0.84%	7.10	7.22	20370	1459	0.37%
2026-03-17	7.27	7.16	-0.09	-1.24%	7.14	7.34	22848	1655	0.41%
2026-03-16	7.19	7.25	0.02	0.28%	7.19	7.34	27563	2001	0.50%
2026-03-13	7.38	7.23	-0.01	-0.14%	7.16	7.38	27187	1981	0.49%
2026-03-12	7.28	7.24	-0.06	-0.82%	7.20	7.39	21311	1552	0.38%
2026-03-11	7.35	7.30	-0.07	-0.95%	7.25	7.40	21427	1567	0.39%
2026-03-10	7.39	7.37	0.10	1.38%	7.25	7.39	22503	1652	0.41%
2026-03-09	7.44	7.27	-0.13	-1.76%	7.23	7.44	33959	2477	0.61%
2026-03-06	7.13	7.40	0.25	3.50%	7.13	7.41	30422	2224	0.55%
2026-03-05	7.10	7.15	0.13	1.85%	7.10	7.23	27961	2006	0.50%
2026-03-04	7.00	7.02	-0.06	-0.85%	6.93	7.11	31651	2223	0.57%
2026-03-03	7.18	7.08	-0.12	-1.67%	7.06	7.35	42758	3086	0.77%
2026-03-02	7.20	7.20	-0.11	-1.50%	7.08	7.35	39578	2851	0.71%
2026-02-27	7.29	7.31	0.00	0.00%	7.26	7.35	23766	1737	0.43%
2026-02-26	7.42	7.31	-0.12	-1.62%	7.29	7.50	31984	2345	0.58%
2026-02-25	7.52	7.43	-0.07	-0.93%	7.40	7.60	30521	2280	0.55%
2026-02-24	7.40	7.50	0.13	1.76%	7.40	7.54	21205	1587	0.38%
2026-02-13	7.44	7.37	-0.06	-0.81%	7.35	7.51	26049	1936	0.47%
2026-02-12	7.74	7.43	-0.13	-1.72%	7.40	7.74	36256	2710	0.65%
2026-02-11	7.61	7.56	-0.05	-0.66%	7.44	7.63	32563	2454	0.59%
2026-02-10	7.55	7.61	0.06	0.79%	7.48	7.65	31038	2355	0.56%
2026-02-09	7.63	7.55	-0.01	-0.13%	7.49	7.65	32276	2435	0.58%
2026-02-06	7.55	7.56	0.02	0.27%	7.47	7.61	31166	2357	0.56%
2026-02-05	7.54	7.54	0.00	0.00%	7.47	7.62	31344	2368	0.56%
2026-02-04	7.45	7.54	0.07	0.94%	7.44	7.57	26994	2030	0.49%
2026-02-03	7.33	7.47	0.17	2.33%	7.33	7.47	40846	3027	0.74%
2026-02-02	7.44	7.30	-0.13	-1.75%	7.29	7.58	41245	3067	0.74%
2026-01-30	7.32	7.43	0.11	1.50%	7.24	7.46	46321	3423	0.83%
2026-01-29	7.32	7.32	-0.02	-0.27%	7.23	7.46	33828	2493	0.61%
2026-01-28	7.36	7.34	-0.02	-0.27%	7.30	7.42	26869	1974	0.48%