聚合顺 (605166) - 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	12.92	12.53	-0.58	-4.42%	12.50	13.02	95732	12155	3.04%
2025-04-02	13.02	13.11	0.01	0.08%	13.01	13.69	86530	11500	2.75%
2025-04-01	13.21	13.10	0.02	0.15%	12.96	13.38	51447	6767	1.63%
2025-03-31	12.82	13.08	0.20	1.55%	12.72	13.17	79113	10215	2.51%
2025-03-28	13.17	12.88	-0.37	-2.79%	12.84	13.26	66650	8667	2.12%
2025-03-27	13.15	13.25	0.04	0.30%	13.12	13.45	95262	12680	3.03%
2025-03-26	13.03	13.21	0.12	0.92%	13.00	13.39	88958	11775	2.83%
2025-03-25	13.06	13.09	0.02	0.15%	12.86	13.27	55372	7250	1.76%
2025-03-24	12.92	13.07	0.15	1.16%	12.70	13.11	56448	7268	1.79%
2025-03-21	13.18	12.92	-0.26	-1.97%	12.86	13.24	50736	6598	1.61%
2025-03-20	13.19	13.18	0.03	0.23%	13.05	13.24	39460	5196	1.25%
2025-03-19	13.40	13.15	-0.13	-0.98%	13.00	13.47	59691	7866	1.90%
2025-03-18	13.09	13.28	0.17	1.30%	13.02	13.34	66980	8827	2.13%
2025-03-17	13.00	13.11	0.15	1.16%	12.97	13.33	79087	10410	2.51%
2025-03-14	12.79	12.96	0.27	2.13%	12.68	13.06	64838	8363	2.06%
2025-03-13	12.70	12.69	-0.08	-0.63%	12.37	12.83	55783	7013	1.77%
2025-03-12	12.86	12.77	-0.09	-0.70%	12.70	12.98	58585	7518	1.86%
2025-03-11	12.94	12.86	-0.27	-2.06%	12.59	13.05	85359	10914	2.70%
2025-03-10	13.23	13.13	-0.07	-0.53%	12.88	13.25	80409	10513	2.55%
2025-03-07	12.83	13.20	0.36	2.80%	12.63	13.47	155764	20520	4.94%
2025-03-06	12.85	12.84	0.00	0.00%	12.70	13.00	78240	10037	2.48%
2025-03-05	12.33	12.84	0.51	4.14%	12.33	12.84	101113	12780	3.20%
2025-03-04	12.17	12.33	-0.02	-0.16%	12.15	12.55	78762	9725	2.50%
2025-03-03	12.56	12.35	-0.21	-1.67%	12.20	12.74	111803	13979	3.54%
2025-02-28	13.04	12.56	-0.44	-3.38%	12.48	13.08	103610	13123	3.28%
2025-02-27	13.50	13.00	-0.67	-4.90%	12.63	13.55	205828	26749	6.52%
2025-02-26	13.33	13.67	0.42	3.17%	13.08	14.18	250116	34198	7.93%
2025-02-25	12.68	13.25	0.78	6.26%	12.50	13.39	271030	35382	8.59%
2025-02-24	12.25	12.47	0.29	2.38%	12.24	12.98	92157	11572	2.92%
2025-02-21	12.23	12.18	-0.14	-1.14%	12.08	12.34	59741	7271	1.89%
2025-02-20	11.98	12.32	0.41	3.44%	11.90	12.69	88647	10936	2.81%
2025-02-19	11.49	11.91	0.39	3.39%	11.49	11.95	57810	6818	1.83%
2025-02-18	11.69	11.52	-0.16	-1.37%	11.46	11.81	36764	4272	1.16%
2025-02-17	11.57	11.68	0.09	0.78%	11.30	11.73	61065	7040	1.94%
2025-02-14	11.31	11.59	0.28	2.48%	11.26	11.65	65764	7572	2.08%
2025-02-13	11.50	11.31	-0.23	-1.99%	11.29	11.56	36412	4137	1.15%
2025-02-12	11.48	11.54	0.06	0.52%	11.41	11.54	30940	3550	0.98%
2025-02-11	11.45	11.48	0.05	0.44%	11.34	11.51	31306	3576	0.99%
2025-02-10	11.60	11.43	-0.17	-1.47%	11.35	11.63	39883	4558	1.26%
2025-02-07	11.62	11.60	-0.03	-0.26%	11.51	11.69	48961	5687	1.55%
2025-02-06	11.65	11.63	0.02	0.17%	11.50	11.65	39734	4598	1.26%
2025-02-05	11.92	11.61	-0.22	-1.86%	11.55	11.93	45222	5293	1.43%
2025-01-27	11.62	11.83	0.21	1.81%	11.62	12.06	59605	7092	1.89%
2025-01-24	11.45	11.62	0.07	0.61%	11.41	11.65	35728	4124	1.13%
2025-01-23	11.79	11.55	-0.02	-0.17%	11.50	11.90	44983	5221	1.43%
2025-01-22	11.39	11.57	0.09	0.78%	11.39	11.69	42609	4923	1.35%
2025-01-21	11.35	11.48	0.24	2.14%	11.17	11.49	32840	3711	1.04%
2025-01-20	11.08	11.24	0.16	1.44%	11.00	11.26	29630	3308	0.94%
2025-01-17	10.91	11.08	0.12	1.09%	10.91	11.14	24767	2735	0.78%
2025-01-16	11.12	10.96	-0.13	-1.17%	10.88	11.19	35262	3885	1.12%
2025-01-15	11.11	11.09	0.03	0.27%	10.98	11.32	40898	4552	1.30%
2025-01-14	10.56	11.06	0.53	5.03%	10.55	11.06	46003	5019	1.46%
2025-01-13	10.35	10.53	0.06	0.57%	10.20	10.65	32504	3398	1.03%
2025-01-10	10.70	10.47	-0.25	-2.33%	10.47	10.77	24305	2584	0.77%
2025-01-09	10.67	10.72	-0.10	-0.92%	10.66	10.87	21591	2325	0.68%
2025-01-08	10.86	10.82	-0.14	-1.28%	10.48	10.96	53482	5725	1.69%
2025-01-07	10.83	10.96	0.36	3.40%	10.68	10.98	51167	5545	1.62%
2025-01-06	10.75	10.60	-0.11	-1.03%	10.39	10.78	91668	9715	2.90%
2025-01-03	11.21	10.71	-0.56	-4.97%	10.60	11.38	77869	8537	2.47%
2025-01-02	11.88	11.27	-0.70	-5.85%	11.18	11.97	113859	13067	3.61%
2024-12-31	11.66	11.97	0.33	2.84%	11.62	12.15	105822	12667	3.35%
2024-12-30	11.70	11.64	-0.07	-0.60%	11.54	11.85	35497	4148	1.12%
2024-12-27	11.62	11.71	0.08	0.69%	11.48	11.89	57129	6719	1.81%
2024-12-26	11.34	11.63	0.29	2.56%	11.30	11.92	72272	8473	2.29%